Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	24.560	24.580	24.000	24.100	24.100	33,869
2025-02-13	24.400	24.580	23.980	24.400	24.400	51,635
2025-02-12	24.900	25.320	23.860	24.100	24.100	97,521
2025-02-11	24.700	25.100	24.220	24.900	24.900	64,589
2025-02-10	23.860	24.840	23.500	24.500	24.500	87,332
2025-02-07	23.500	23.800	23.200	23.640	23.640	31,967
2025-02-06	23.540	23.700	23.200	23.360	23.360	16,413
2025-02-05	23.600	23.980	23.280	23.480	23.480	22,852
2025-02-04	23.440	23.700	23.140	23.560	23.560	29,246
2025-02-03	22.800	23.340	22.640	23.300	23.300	36,619
2025-01-31	23.320	23.340	22.820	22.940	22.940	20,852
2025-01-30	23.400	23.400	22.880	23.260	23.260	20,554
2025-01-29	23.560	23.600	23.120	23.400	23.400	25,460
2025-01-28	22.940	23.580	22.800	23.180	23.180	52,904
2025-01-27	22.720	23.200	22.520	22.880	22.880	26,888
2025-01-24	22.280	23.460	22.280	22.980	22.980	82,649
2025-01-23	22.120	22.980	21.600	22.280	22.280	51,797
2025-01-22	23.480	23.480	22.620	22.620	22.620	53,871
2025-01-21	23.300	23.300	22.780	23.280	23.280	37,808
2025-01-20	23.000	23.420	22.500	23.280	23.280	44,692
2025-01-17	22.500	22.800	22.300	22.760	22.760	29,508
2025-01-16	23.100	23.100	22.420	22.640	22.640	28,395
2025-01-15	22.800	23.380	22.780	23.020	23.020	20,964
2025-01-14	23.840	23.840	22.680	22.780	22.780	69,177
2025-01-13	22.080	23.960	21.680	23.500	23.500	131,428
2025-01-10	21.980	22.200	21.700	22.100	22.100	27,691
2025-01-09	22.320	22.320	21.660	21.920	21.920	11,623
2025-01-08	22.280	22.340	21.620	21.700	21.700	27,053
2025-01-07	22.280	22.480	22.120	22.280	22.280	21,442
2025-01-03	21.960	22.340	21.920	22.180	22.180	24,381
2025-01-02	21.560	22.300	21.560	21.920	21.920	23,037
2024-12-30	20.660	21.760	20.660	21.560	21.560	34,264
2024-12-27	20.440	20.800	20.320	20.780	20.780	32,895
2024-12-23	20.520	21.200	20.180	20.440	20.440	160,772
2024-12-20	20.360	21.080	20.200	20.780	20.780	115,973
2024-12-19	20.340	20.920	19.990	20.700	20.700	154,231
2024-12-18	21.300	21.300	20.260	20.340	20.340	62,345
2024-12-17	21.780	21.780	20.600	21.320	21.320	103,682
2024-12-16	21.900	22.100	21.660	21.780	21.780	41,083
2024-12-13	21.660	22.140	21.660	22.080	22.080	30,437
2024-12-12	22.300	22.320	21.520	21.660	21.660	37,626
2024-12-11	22.400	22.480	22.000	22.300	22.300	23,609
2024-12-10	22.480	22.480	22.100	22.400	22.400	52,570
2024-12-09	22.860	22.880	22.300	22.300	22.300	55,937
2024-12-06	23.300	23.500	22.240	22.860	22.860	29,070
2024-12-05	22.800	23.500	22.400	23.100	23.100	52,668
2024-12-04	23.220	23.220	22.700	22.900	22.900	11,559
2024-12-03	23.500	23.780	22.820	22.900	22.900	22,679
2024-12-02	23.220	23.960	23.220	23.560	23.560	65,153
2024-11-29	22.900	23.400	22.660	23.300	23.300	26,674
2024-11-28	22.860	23.120	22.600	23.080	23.080	12,528
2024-11-27	23.040	23.440	22.740	22.900	22.900	22,422
2024-11-26	23.760	23.860	22.820	23.060	23.060	36,920
2024-11-25	23.620	23.840	23.340	23.600	23.600	58,937
2024-11-22	23.000	23.580	22.700	23.240	23.240	61,397
2024-11-21	21.900	22.900	21.540	22.900	22.900	51,778
2024-11-20	21.120	21.900	21.100	21.520	21.520	22,825
2024-11-19	21.800	22.000	20.700	21.320	21.320	29,609
2024-11-18	21.500	21.920	21.320	21.780	21.780	29,658
2024-11-15	21.920	21.940	21.400	21.500	21.500	23,215

← NewerPage 8 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.