Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	22.000	22.020	21.400	21.800	21.800	20,882
2024-11-13	21.540	22.180	21.280	22.120	22.120	37,058
2024-11-12	22.580	22.700	21.500	21.500	21.500	32,001
2024-11-08	22.880	23.000	22.160	22.160	22.160	34,694
2024-11-07	22.120	22.900	22.120	22.880	22.880	48,456
2024-11-06	21.320	22.380	21.220	22.100	22.100	57,115
2024-11-05	21.500	21.600	21.100	21.420	21.420	31,671
2024-11-04	21.820	21.880	21.300	21.400	21.400	27,650
2024-10-31	21.980	21.980	21.500	21.600	21.600	24,143
2024-10-30	21.960	21.960	21.540	21.700	21.700	24,010
2024-10-29	22.000	22.300	21.800	21.800	21.800	45,449
2024-10-28	21.780	21.980	21.560	21.980	21.980	21,207
2024-10-25	22.100	22.100	21.580	21.780	21.780	27,485
2024-10-24	21.900	22.280	21.800	22.060	22.060	33,232
2024-10-23	22.000	22.060	21.380	21.960	21.960	27,828
2024-10-22	22.300	22.320	21.820	22.000	22.000	26,150
2024-10-21	22.600	23.060	22.300	22.300	22.300	22,408
2024-10-18	22.700	23.220	22.580	22.600	22.600	28,068
2024-10-17	23.820	23.820	22.700	22.700	22.700	32,341
2024-10-16	24.400	24.400	23.440	23.800	23.800	39,759
2024-10-15	24.000	24.020	23.300	23.380	23.380	47,433
2024-10-14	23.600	23.900	22.980	23.900	23.900	34,011
2024-10-11	23.660	23.700	23.340	23.580	23.580	18,591
2024-10-10	23.600	23.800	22.940	23.340	23.340	23,784
2024-10-09	23.180	23.740	22.560	23.600	23.600	49,727
2024-10-08	23.200	23.220	22.660	22.760	22.760	39,726
2024-10-07	24.100	24.400	23.400	23.400	23.400	38,550
2024-10-04	25.000	25.200	24.100	24.100	24.100	59,243
2024-10-03	23.940	25.000	23.600	24.920	24.920	98,360
2024-10-02	23.800	24.000	23.560	23.880	23.880	34,572
2024-10-01	23.280	24.080	22.680	23.800	23.800	90,512
2024-09-30	22.700	23.700	22.240	22.680	22.680	95,649
2024-09-27	21.700	22.740	21.700	22.540	22.540	38,061
2024-09-26	22.060	22.080	21.520	21.780	21.780	29,763
2024-09-25	21.620	22.020	21.380	21.920	21.920	66,950
2024-09-24	20.780	21.640	20.760	21.600	21.600	96,167
2024-09-23	20.500	20.920	20.320	20.500	20.500	29,912
2024-09-20	20.680	20.880	20.420	20.420	20.420	52,062
2024-09-19	20.400	20.840	20.300	20.400	20.400	61,226
2024-09-18	21.200	21.220	20.400	20.400	20.400	76,933
2024-09-17	21.460	21.460	21.080	21.200	21.200	52,782
2024-09-16	21.600	21.740	21.240	21.240	21.240	33,035
2024-09-13	21.760	21.800	21.340	21.620	21.620	47,309
2024-09-12	21.480	21.900	21.460	21.760	21.760	121,791
2024-09-11	22.080	22.200	21.360	21.360	21.360	91,458
2024-09-10	23.100	23.100	22.020	22.080	22.080	68,263
2024-09-09	23.900	24.000	22.920	23.000	23.000	66,813
2024-09-06	24.200	24.600	23.900	23.900	23.900	26,728
2024-09-05	24.500	24.880	24.200	24.200	24.200	22,970
2024-09-04	25.000	25.000	24.380	24.500	24.500	25,394
2024-09-03	25.340	25.340	24.640	25.000	25.000	17,319
2024-09-02	24.340	25.440	24.340	25.340	25.340	33,312
2024-08-30	24.400	24.660	24.200	24.340	24.340	26,093
2024-08-29	24.400	24.840	24.320	24.340	24.340	17,654
2024-08-28	24.800	25.100	24.200	24.700	24.700	23,261
2024-08-27	25.000	25.280	24.700	24.800	24.800	33,471
2024-08-26	25.100	25.380	24.960	25.000	25.000	11,025
2024-08-23	25.400	25.480	24.980	25.100	25.100	23,908
2024-08-22	25.400	25.640	25.100	25.420	25.420	21,209
2024-08-21	25.400	25.600	25.100	25.400	25.400	17,716

← NewerPage 9 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.