Lubelski Wegiel Bogdanka S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	22.450	22.550	21.450	21.550	21.550	89,683
2026-02-02	21.400	22.400	20.850	22.350	22.350	113,306
2026-01-30	20.400	21.500	20.150	21.250	21.250	116,537
2026-01-29	20.200	20.700	20.100	20.400	20.400	43,558
2026-01-28	20.050	20.450	20.000	20.200	20.200	18,942
2026-01-27	20.250	20.400	20.000	20.100	20.100	15,773
2026-01-26	20.250	20.500	19.900	20.300	20.300	39,113
2026-01-23	20.200	20.500	20.100	20.300	20.300	50,870
2026-01-22	19.960	20.350	19.900	20.200	20.200	32,241
2026-01-21	20.250	20.250	19.560	19.800	19.800	40,154
2026-01-20	20.400	20.400	19.940	20.100	20.100	25,462
2026-01-19	20.000	20.350	19.940	20.250	20.250	36,195
2026-01-16	19.940	20.900	19.940	20.400	20.400	68,076
2026-01-15	19.860	20.300	19.800	19.920	19.920	44,349
2026-01-14	20.200	20.300	19.700	19.840	19.840	38,525
2026-01-13	19.680	20.800	19.600	20.200	20.200	55,127
2026-01-12	19.760	19.800	19.480	19.680	19.680	13,603
2026-01-09	19.900	19.900	19.360	19.600	19.600	50,356
2026-01-08	20.000	20.000	19.640	19.740	19.740	43,699
2026-01-07	19.320	19.980	19.320	19.960	19.960	85,327
2026-01-05	19.000	19.360	18.800	19.120	19.120	59,825
2026-01-02	18.260	19.320	18.260	19.000	19.000	99,023
2025-12-30	17.920	18.180	17.860	18.080	18.080	65,141
2025-12-29	17.900	18.060	17.900	17.920	17.920	36,555
2025-12-23	17.540	18.080	17.500	17.800	17.800	171,967
2025-12-22	17.700	18.180	17.520	17.580	17.580	144,983
2025-12-19	17.680	18.000	17.620	17.800	17.800	129,469
2025-12-18	17.800	17.900	17.640	17.680	17.680	100,000
2025-12-17	17.960	18.000	17.800	17.860	17.860	67,917
2025-12-16	18.100	18.120	17.920	18.000	18.000	83,822
2025-12-15	18.120	18.180	17.900	18.120	18.120	50,170
2025-12-12	18.240	18.280	18.120	18.160	18.160	34,126
2025-12-11	18.300	18.500	18.240	18.280	18.280	54,994
2025-12-10	18.000	18.480	17.940	18.300	18.300	57,733
2025-12-09	18.380	18.480	17.880	18.300	18.300	93,261
2025-12-08	18.600	18.760	18.000	18.480	18.480	61,441
2025-12-05	19.400	19.420	18.400	18.760	18.760	180,047
2025-12-04	19.900	19.920	19.200	19.400	19.400	45,515
2025-12-03	20.050	20.200	19.760	19.920	19.920	69,821
2025-12-02	20.250	20.250	20.000	20.050	20.050	22,591
2025-12-01	20.300	20.300	20.100	20.300	20.300	14,124
2025-11-28	20.100	20.350	20.000	20.350	20.350	18,551
2025-11-27	20.100	20.300	20.050	20.300	20.300	35,392
2025-11-26	20.450	20.450	20.050	20.100	20.100	25,430
2025-11-25	20.400	20.500	20.200	20.300	20.300	15,910
2025-11-24	20.450	20.650	20.200	20.250	20.250	17,420
2025-11-21	20.500	20.600	20.200	20.300	20.300	19,259
2025-11-20	20.350	20.800	20.350	20.600	20.600	23,557
2025-11-19	20.250	20.600	20.200	20.300	20.300	20,982
2025-11-18	20.600	20.800	20.100	20.250	20.250	45,945
2025-11-17	20.800	21.100	20.600	20.650	20.650	16,627
2025-11-14	20.700	20.950	20.550	20.700	20.700	21,534
2025-11-13	21.300	21.300	20.350	20.700	20.700	39,626
2025-11-12	21.400	21.400	21.100	21.200	21.200	15,467
2025-11-10	21.100	21.450	21.100	21.400	21.400	16,903
2025-11-07	21.550	21.550	21.000	21.200	21.200	40,361
2025-11-06	21.250	21.500	21.250	21.350	21.350	30,697
2025-11-05	21.450	21.500	21.250	21.250	21.250	8,549
2025-11-04	21.600	21.600	21.350	21.400	21.400	23,111
2025-11-03	21.550	21.600	21.400	21.500	21.500	11,871

← NewerPage 4 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-03	2.5000 PLN
2023-07-05	2.5800 PLN
2022-07-01	2.5000 PLN
2019-07-08	0.7500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.