Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.000	26.650	25.800	26.300	26.300	70,448
2026-10-15	25.500	26.200	25.150	25.700	25.700	139,406
2026-10-14	26.100	26.850	25.600	25.600	25.600	58,966
2026-10-13	25.900	26.250	25.500	25.950	25.950	86,783
2026-10-12	27.600	27.700	25.800	26.000	26.000	124,790
2026-10-09	26.900	27.700	26.750	27.200	27.200	195,947
2026-10-08	25.600	27.350	25.300	26.850	26.850	233,933
2026-10-07	25.950	26.000	25.250	25.250	25.250	28,975
2026-10-06	26.000	26.000	25.550	25.900	25.900	31,473
2026-10-05	25.600	26.700	25.500	25.800	25.800	61,636
2026-10-02	25.350	26.300	25.000	25.800	25.800	139,026
2026-10-01	25.600	25.650	24.550	25.100	25.100	64,420
2026-09-30	24.750	25.700	24.650	25.600	25.600	113,167
2026-09-29	25.100	25.650	24.500	24.500	24.500	79,588
2026-09-28	24.300	24.950	24.000	24.900	24.900	54,823
2026-09-25	24.250	24.500	23.600	24.300	24.300	60,781
2026-09-24	24.650	25.000	23.800	24.250	24.250	79,771
2026-09-23	25.150	26.000	24.400	24.600	24.600	164,668
2026-09-22	26.250	26.500	24.750	25.250	25.250	210,179
2026-09-21	26.250	26.850	26.000	26.250	26.250	124,188
2026-09-18	27.700	27.750	26.300	26.300	26.300	179,051
2026-09-17	25.800	28.350	25.800	27.700	27.700	456,509
2026-09-16	25.750	26.150	25.500	25.800	25.800	56,658
2026-09-15	25.350	25.750	25.000	25.500	25.500	65,291
2026-09-14	26.050	26.500	24.550	25.250	25.250	194,471
2026-09-11	26.000	26.600	25.500	26.000	26.000	150,380
2026-09-10	26.000	26.800	25.250	26.000	26.000	182,490
2026-09-09	26.650	27.000	25.950	26.150	26.150	136,869
2026-09-08	26.300	27.000	25.650	26.500	26.500	136,650
2026-09-07	26.350	27.100	25.700	26.300	26.300	215,167
2026-09-04	26.200	26.700	25.550	26.350	26.350	206,831
2026-09-03	25.500	26.100	24.900	25.900	25.900	127,122
2026-09-02	24.700	25.550	24.500	25.300	25.300	149,518
2026-09-01	24.550	24.950	24.250	24.600	24.600	99,215
2026-08-31	24.800	25.150	24.150	24.400	24.400	97,794
2026-08-28	24.250	24.700	24.150	24.500	24.500	26,271
2026-08-27	24.500	24.650	24.100	24.300	24.300	52,939
2026-08-26	25.100	25.400	24.200	24.700	24.700	111,697
2026-08-25	24.500	25.250	24.000	25.100	25.100	162,371
2026-08-24	23.800	24.500	23.350	24.250	24.250	129,081
2026-08-21	23.350	24.000	22.800	23.800	23.800	96,240
2026-08-20	22.750	23.750	22.400	23.150	23.150	170,308
2026-08-19	22.100	22.650	21.950	22.600	22.600	69,452
2026-08-18	21.700	22.100	21.450	21.950	21.950	70,641
2026-08-17	22.650	22.800	21.700	21.700	21.700	50,834
2026-08-14	22.550	22.650	22.200	22.450	22.450	31,926
2026-08-13	22.500	23.350	22.500	22.550	22.550	86,404
2026-08-12	22.600	22.700	22.350	22.350	22.350	37,458
2026-08-11	22.400	22.900	22.250	22.400	22.400	84,592
2026-08-10	21.600	22.450	21.600	22.400	22.400	89,737
2026-08-07	21.800	21.850	21.500	21.500	21.500	35,722
2026-08-06	21.300	21.900	21.200	21.700	21.700	59,601
2026-08-05	21.450	21.550	21.250	21.250	21.250	37,124
2026-08-04	21.150	21.600	21.000	21.450	21.450	96,011
2026-08-03	21.150	21.350	20.900	21.000	21.000	31,413
2026-07-31	20.900	21.300	20.900	21.100	21.100	25,132
2026-07-30	20.800	21.000	20.700	20.850	20.850	15,000
2026-07-29	21.000	21.200	20.650	20.950	20.950	60,160
2026-07-28	21.100	21.450	20.950	21.000	21.000	44,287
2026-07-27	21.150	21.600	21.000	21.100	21.100	34,902

Page 1 of 21 · 1,253 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.