Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	21.650	21.700	21.400	21.500	21.500	35,285
2025-05-13	21.450	21.700	21.450	21.500	21.500	14,993
2025-05-12	21.500	21.800	21.300	21.450	21.450	67,437
2025-05-09	21.700	21.700	21.300	21.350	21.350	26,005
2025-05-08	21.800	21.800	21.250	21.500	21.500	37,119
2025-05-07	21.700	21.850	21.300	21.700	21.700	46,273
2025-05-06	21.800	21.800	21.250	21.450	21.450	75,574
2025-05-05	21.950	21.950	21.600	21.800	21.800	13,189
2025-05-02	21.900	22.150	21.600	21.900	21.900	43,840
2025-04-30	21.700	21.900	21.150	21.750	21.750	31,998
2025-04-29	21.500	21.900	21.350	21.500	21.500	40,550
2025-04-28	21.700	21.900	21.350	21.500	21.500	32,715
2025-04-25	21.700	21.900	21.400	21.700	21.700	38,590
2025-04-24	22.100	22.100	21.700	21.750	21.750	38,991
2025-04-23	22.450	22.650	21.850	21.950	21.950	48,923
2025-04-22	21.850	22.700	21.850	22.200	22.200	134,720
2025-04-17	21.000	21.850	20.700	21.800	21.800	113,896
2025-04-16	21.000	21.200	20.550	20.900	20.900	98,898
2025-04-15	20.500	21.000	20.050	20.400	20.400	59,972
2025-04-14	20.100	20.550	20.100	20.300	20.300	22,419
2025-04-11	20.300	20.350	19.720	20.150	20.150	79,566
2025-04-10	20.950	21.250	19.900	20.000	20.000	139,792
2025-04-09	20.400	20.850	20.050	20.400	20.400	52,136
2025-04-08	20.750	20.850	20.400	20.650	20.650	49,497
2025-04-07	19.500	20.950	18.600	20.300	20.300	140,985
2025-04-04	20.950	21.150	19.800	19.980	19.980	108,187
2025-04-03	21.400	21.550	20.700	20.800	20.800	42,021
2025-04-02	21.650	21.650	21.250	21.500	21.500	21,448
2025-04-01	20.750	21.700	20.750	21.450	21.450	75,757
2025-03-31	21.320	21.340	20.700	21.000	21.000	106,928
2025-03-28	21.600	21.700	21.320	21.460	21.460	53,348
2025-03-27	21.840	21.840	21.300	21.600	21.600	41,199
2025-03-26	21.760	21.860	21.500	21.660	21.660	42,023
2025-03-25	21.900	22.100	21.620	21.780	21.780	50,343
2025-03-24	22.120	22.460	21.840	21.900	21.900	63,201
2025-03-21	22.620	22.900	22.080	22.200	22.200	131,516
2025-03-20	22.500	23.440	22.400	22.920	22.920	171,735
2025-03-19	22.300	22.600	21.800	22.400	22.400	82,249
2025-03-18	22.780	22.840	22.200	22.300	22.300	69,857
2025-03-17	23.000	23.280	22.320	22.600	22.600	103,551
2025-03-14	23.000	23.260	22.480	22.980	22.980	104,644
2025-03-13	22.460	23.240	22.240	23.040	23.040	53,434
2025-03-12	22.180	22.600	21.920	22.360	22.360	99,814
2025-03-11	22.280	22.320	21.640	21.860	21.860	54,000
2025-03-10	21.940	22.220	21.560	22.100	22.100	27,283
2025-03-07	21.660	21.880	21.420	21.780	21.780	30,865
2025-03-06	22.300	22.560	21.200	21.660	21.660	78,600
2025-03-05	22.340	22.780	22.060	22.180	22.180	59,436
2025-03-04	23.140	23.140	22.000	22.060	22.060	36,907
2025-03-03	22.700	23.260	22.660	22.840	22.840	33,001
2025-02-28	23.180	23.200	22.800	22.980	22.980	48,300
2025-02-27	23.900	23.960	23.180	23.200	23.200	51,049
2025-02-26	23.260	23.760	23.220	23.540	23.540	45,327
2025-02-25	23.560	23.880	23.280	23.340	23.340	29,490
2025-02-24	24.280	24.280	23.580	23.600	23.600	34,625
2025-02-21	24.200	24.540	23.800	24.340	24.340	23,010
2025-02-20	24.700	25.100	24.260	24.260	24.260	41,401
2025-02-19	25.080	25.480	24.560	24.720	24.720	58,703
2025-02-18	25.660	25.980	25.020	25.080	25.080	78,614
2025-02-17	24.280	25.260	23.800	25.200	25.200	95,202

← NewerPage 7 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.