Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	23.700	24.000	23.500	23.900	23.900	15,184
2025-08-06	23.250	23.750	23.200	23.750	23.750	11,222
2025-08-05	23.550	24.050	23.250	23.250	23.250	18,922
2025-08-04	23.750	23.900	23.300	23.350	23.350	18,915
2025-08-01	24.050	24.150	23.400	23.750	23.750	42,199
2025-07-31	24.300	24.350	23.900	24.250	24.250	23,281
2025-07-30	24.200	24.500	24.100	24.300	24.300	10,401
2025-07-29	24.350	24.600	24.100	24.350	24.350	11,142
2025-07-28	24.300	24.650	24.000	24.350	24.350	29,835
2025-07-25	24.400	24.400	24.000	24.000	24.000	27,213
2025-07-24	25.000	25.000	23.950	24.450	24.450	37,022
2025-07-23	24.850	24.950	24.600	24.900	24.900	30,300
2025-07-22	24.500	24.750	24.250	24.600	24.600	27,223
2025-07-21	24.250	24.800	24.000	24.500	24.500	38,928
2025-07-18	23.950	24.250	23.850	24.000	24.000	11,595
2025-07-17	23.800	24.100	23.650	23.950	23.950	16,979
2025-07-16	23.800	24.250	23.600	23.950	23.950	47,286
2025-07-15	25.000	25.000	23.700	24.350	24.350	70,075
2025-07-14	24.450	25.150	24.200	24.800	24.800	35,740
2025-07-11	24.150	24.500	23.800	24.450	24.450	19,263
2025-07-10	24.300	24.700	24.050	24.200	24.200	8,058
2025-07-09	24.550	24.600	24.200	24.250	24.250	9,850
2025-07-08	24.700	24.800	24.050	24.600	24.600	17,590
2025-07-07	25.400	25.400	24.550	24.700	24.700	20,261
2025-07-04	25.300	25.500	24.450	25.400	25.400	33,098
2025-07-03	24.850	25.550	24.650	25.250	25.250	133,132
2025-07-02	23.800	24.900	23.550	24.800	24.800	99,886
2025-07-01	23.500	24.000	23.100	23.800	23.800	37,511
2025-06-30	23.050	23.700	23.000	23.450	23.450	23,195
2025-06-27	22.800	23.200	22.800	23.000	23.000	11,595
2025-06-26	23.050	23.100	22.600	22.800	22.800	15,998
2025-06-25	22.900	23.150	22.700	22.800	22.800	23,503
2025-06-24	23.300	23.350	22.850	22.900	22.900	10,120
2025-06-23	23.000	23.400	22.850	23.300	23.300	17,928
2025-06-20	23.300	23.500	23.000	23.000	23.000	26,081
2025-06-18	23.400	23.600	23.000	23.300	23.300	9,170
2025-06-17	23.050	23.700	22.550	23.400	23.400	57,819
2025-06-16	23.500	23.500	22.950	23.150	23.150	19,703
2025-06-13	23.800	23.800	23.300	23.400	23.400	35,588
2025-06-12	24.300	24.300	23.700	24.000	24.000	14,332
2025-06-11	24.250	24.300	24.050	24.300	24.300	34,295
2025-06-10	23.950	24.300	23.850	24.150	24.150	39,969
2025-06-09	23.700	24.000	23.700	24.000	24.000	13,275
2025-06-06	23.600	23.700	23.250	23.700	23.700	37,948
2025-06-05	23.950	24.100	23.600	23.600	23.600	35,135
2025-06-04	23.950	24.100	23.700	23.950	23.950	34,350
2025-06-03	23.750	24.100	23.550	23.800	23.800	47,856
2025-06-02	23.950	24.300	23.600	24.000	24.000	27,095
2025-05-30	23.600	24.400	23.200	24.000	24.000	59,794
2025-05-29	24.000	24.300	22.850	23.400	23.400	45,889
2025-05-28	23.950	24.400	23.650	24.000	24.000	52,028
2025-05-27	23.800	24.300	23.750	24.000	24.000	39,453
2025-05-26	23.650	24.000	23.450	23.750	23.750	25,416
2025-05-23	23.100	23.650	22.850	23.400	23.400	55,651
2025-05-22	24.000	24.000	23.050	23.100	23.100	45,404
2025-05-21	24.100	24.650	23.850	24.000	24.000	155,157
2025-05-20	22.750	24.200	22.500	24.000	24.000	185,020
2025-05-19	22.250	22.850	21.850	22.750	22.750	50,309
2025-05-16	21.700	22.450	21.700	22.150	22.150	137,299
2025-05-15	21.700	21.700	21.350	21.400	21.400	37,136

← NewerPage 6 of 21 · 1,254 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.