Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	21.150	21.500	21.150	21.500	21.500	13,882
2025-10-30	21.300	21.350	21.200	21.300	21.300	21,487
2025-10-29	21.400	21.400	21.100	21.300	21.300	24,170
2025-10-28	21.450	21.500	21.000	21.250	21.250	41,865
2025-10-27	21.300	21.500	21.150	21.200	21.200	39,520
2025-10-24	21.650	21.650	21.200	21.300	21.300	31,683
2025-10-23	21.550	21.750	21.300	21.500	21.500	43,745
2025-10-22	21.850	22.000	21.400	21.500	21.500	55,691
2025-10-21	21.700	22.600	21.500	21.900	21.900	152,923
2025-10-20	21.350	21.850	21.350	21.600	21.600	35,610
2025-10-17	21.400	21.550	21.150	21.350	21.350	28,377
2025-10-16	21.300	21.800	21.150	21.350	21.350	49,221
2025-10-15	21.400	21.800	21.200	21.250	21.250	44,689
2025-10-14	21.850	22.200	21.250	21.400	21.400	95,502
2025-10-13	22.650	22.950	22.400	22.400	22.400	27,199
2025-10-10	22.850	23.250	22.650	23.000	23.000	24,017
2025-10-09	22.300	23.500	22.200	23.000	23.000	180,555
2025-10-08	22.150	22.350	22.100	22.300	22.300	32,957
2025-10-07	21.950	22.150	21.950	22.150	22.150	21,027
2025-10-06	21.850	22.350	21.850	21.950	21.950	24,142
2025-10-03	22.600	22.600	21.850	21.850	21.850	101,217
2025-10-02	22.550	22.950	22.400	22.500	22.500	82,584
2025-10-01	22.600	22.900	22.400	22.600	22.600	45,398
2025-09-30	23.000	23.000	22.250	22.600	22.600	62,725
2025-09-29	23.900	23.900	22.850	23.150	23.150	102,947
2025-09-26	23.850	23.950	23.250	23.950	23.950	22,651
2025-09-25	24.000	24.300	23.550	23.650	23.650	53,840
2025-09-24	23.700	24.000	23.500	23.850	23.850	41,543
2025-09-23	24.000	24.050	23.750	23.750	23.750	30,565
2025-09-22	23.500	24.000	23.100	23.950	23.950	42,908
2025-09-19	23.350	23.600	23.250	23.400	23.400	25,876
2025-09-18	23.000	23.750	22.900	23.450	23.450	33,759
2025-09-17	22.850	23.300	22.850	22.950	22.950	16,051
2025-09-16	22.950	23.400	22.600	22.900	22.900	24,299
2025-09-15	22.800	23.000	22.550	22.750	22.750	21,482
2025-09-12	23.000	23.150	22.700	22.800	22.800	21,594
2025-09-11	22.800	23.050	22.800	23.000	23.000	9,785
2025-09-10	23.250	23.250	22.800	22.900	22.900	11,907
2025-09-09	23.050	23.450	22.900	23.350	23.350	33,366
2025-09-08	23.000	23.050	22.750	23.050	23.050	8,983
2025-09-05	23.000	23.000	22.700	23.000	23.000	17,231
2025-09-04	22.900	23.200	22.800	22.850	22.850	5,830
2025-09-03	22.800	23.100	22.700	23.100	23.100	8,775
2025-09-02	22.650	22.950	22.650	22.950	22.950	19,139
2025-09-01	22.800	23.050	22.700	22.850	22.850	10,617
2025-08-29	22.900	23.050	22.700	22.950	22.950	12,455
2025-08-28	23.200	23.200	22.850	22.950	22.950	15,359
2025-08-27	23.150	23.400	22.950	23.200	23.200	17,234
2025-08-26	22.950	23.200	22.900	23.150	23.150	17,806
2025-08-25	23.050	23.250	22.950	23.000	23.000	14,024
2025-08-22	23.100	23.200	22.900	23.000	23.000	21,136
2025-08-21	23.100	23.350	23.050	23.200	23.200	8,061
2025-08-20	23.150	23.450	23.050	23.100	23.100	11,517
2025-08-19	23.150	23.450	23.100	23.200	23.200	6,842
2025-08-18	23.150	23.500	22.800	23.200	23.200	9,985
2025-08-14	23.550	23.700	22.650	23.200	23.200	32,728
2025-08-13	23.950	23.950	23.500	23.700	23.700	16,047
2025-08-12	23.900	24.000	23.700	23.800	23.800	7,557
2025-08-11	24.150	24.150	23.750	23.850	23.850	11,133
2025-08-08	23.850	24.000	23.650	24.000	24.000	10,219

← NewerPage 5 of 21 · 1,251 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.