LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 9.400 | 9.475 | 8.610 | 8.610 | 8.610 | 2,059,737 |
| 2025-05-19 | 9.560 | 9.850 | 9.225 | 9.480 | 9.480 | 1,061,339 |
| 2025-05-16 | 10.100 | 10.200 | 9.955 | 10.100 | 10.100 | 441,711 |
| 2025-05-15 | 10.140 | 10.300 | 9.780 | 10.180 | 10.180 | 686,750 |
| 2025-05-14 | 10.120 | 10.260 | 9.905 | 10.090 | 10.090 | 588,638 |
| 2025-05-13 | 10.100 | 10.280 | 9.805 | 10.100 | 10.100 | 881,534 |
| 2025-05-12 | 10.800 | 10.930 | 10.020 | 10.130 | 10.130 | 1,111,198 |
| 2025-05-09 | 10.880 | 11.240 | 10.650 | 10.740 | 10.740 | 696,729 |
| 2025-05-08 | 10.660 | 11.020 | 10.220 | 10.760 | 10.760 | 634,239 |
| 2025-05-07 | 10.900 | 11.190 | 10.850 | 11.000 | 11.000 | 624,779 |
| 2025-05-06 | 10.870 | 11.000 | 10.410 | 10.810 | 10.810 | 641,298 |
| 2025-05-05 | 9.900 | 10.810 | 9.855 | 10.570 | 10.570 | 751,607 |
| 2025-05-02 | 10.000 | 10.210 | 9.810 | 9.950 | 9.950 | 485,807 |
| 2025-04-30 | 10.180 | 10.250 | 9.510 | 9.965 | 9.965 | 1,725,990 |
| 2025-04-29 | 10.720 | 11.450 | 9.800 | 10.200 | 10.200 | 1,673,585 |
| 2025-04-28 | 10.700 | 10.890 | 10.520 | 10.720 | 10.720 | 393,792 |
| 2025-04-25 | 10.950 | 11.200 | 10.580 | 10.710 | 10.710 | 657,956 |
| 2025-04-24 | 11.090 | 11.180 | 10.720 | 10.920 | 10.920 | 360,489 |
| 2025-04-23 | 10.800 | 11.350 | 10.650 | 11.000 | 11.000 | 1,166,019 |
| 2025-04-22 | 11.520 | 11.800 | 10.850 | 10.920 | 10.920 | 1,108,563 |
| 2025-04-17 | 11.650 | 11.930 | 11.180 | 11.530 | 11.530 | 965,489 |
| 2025-04-16 | 11.800 | 12.090 | 11.010 | 11.500 | 11.500 | 1,872,080 |
| 2025-04-15 | 12.340 | 12.840 | 11.650 | 11.820 | 11.820 | 2,295,980 |
| 2025-04-14 | 10.800 | 12.370 | 10.800 | 12.300 | 12.300 | 2,317,398 |
| 2025-04-11 | 10.680 | 11.060 | 10.520 | 10.800 | 10.800 | 1,288,774 |
| 2025-04-10 | 9.850 | 10.800 | 9.745 | 10.700 | 10.700 | 2,826,082 |
| 2025-04-09 | 9.180 | 9.560 | 8.920 | 9.150 | 9.150 | 1,208,861 |
| 2025-04-08 | 9.300 | 9.490 | 9.155 | 9.320 | 9.320 | 969,732 |
| 2025-04-07 | 8.800 | 9.325 | 7.600 | 9.145 | 9.145 | 2,821,596 |
| 2025-04-04 | 9.710 | 10.040 | 9.200 | 9.300 | 9.300 | 1,981,030 |
| 2025-04-03 | 10.100 | 10.360 | 9.620 | 9.800 | 9.800 | 1,688,032 |
| 2025-04-02 | 9.810 | 10.270 | 9.655 | 10.240 | 10.240 | 1,233,046 |
| 2025-04-01 | 9.590 | 9.900 | 9.270 | 9.785 | 9.785 | 793,638 |
| 2025-03-31 | 9.690 | 10.040 | 9.290 | 9.600 | 9.600 | 2,447,296 |
| 2025-03-28 | 9.720 | 9.780 | 9.370 | 9.550 | 9.550 | 967,432 |
| 2025-03-27 | 9.430 | 9.740 | 9.150 | 9.740 | 9.740 | 1,891,514 |
| 2025-03-26 | 8.965 | 9.280 | 8.750 | 9.215 | 9.215 | 906,836 |
| 2025-03-25 | 8.800 | 8.950 | 8.615 | 8.950 | 8.950 | 564,540 |
| 2025-03-24 | 8.885 | 9.060 | 8.760 | 8.840 | 8.840 | 489,876 |
| 2025-03-21 | 8.610 | 8.970 | 8.510 | 8.880 | 8.880 | 1,155,717 |
| 2025-03-20 | 8.655 | 8.680 | 8.400 | 8.610 | 8.610 | 376,789 |
| 2025-03-19 | 8.500 | 8.740 | 8.260 | 8.655 | 8.655 | 715,537 |
| 2025-03-18 | 8.830 | 9.000 | 8.365 | 8.450 | 8.450 | 1,574,410 |
| 2025-03-17 | 8.800 | 9.145 | 8.550 | 8.850 | 8.850 | 1,194,761 |
| 2025-03-14 | 8.110 | 8.800 | 7.980 | 8.700 | 8.700 | 1,968,221 |
| 2025-03-13 | 8.000 | 8.240 | 7.900 | 8.110 | 8.110 | 627,493 |
| 2025-03-12 | 8.100 | 8.375 | 7.850 | 7.950 | 7.950 | 1,433,369 |
| 2025-03-11 | 7.970 | 8.420 | 7.850 | 8.355 | 8.355 | 1,195,842 |
| 2025-03-10 | 7.860 | 8.265 | 7.750 | 7.975 | 7.975 | 1,106,885 |
| 2025-03-07 | 8.385 | 8.390 | 7.800 | 7.890 | 7.890 | 1,481,219 |
| 2025-03-06 | 8.230 | 8.690 | 7.900 | 8.140 | 8.140 | 2,114,051 |
| 2025-03-05 | 7.825 | 8.165 | 7.300 | 8.100 | 8.100 | 1,884,016 |
| 2025-03-04 | 7.610 | 8.370 | 7.490 | 7.825 | 7.825 | 4,949,769 |
| 2025-03-03 | 6.620 | 7.450 | 6.620 | 7.385 | 7.385 | 3,220,964 |
| 2025-02-28 | 6.020 | 6.540 | 5.935 | 6.500 | 6.500 | 1,529,450 |
| 2025-02-27 | 6.220 | 6.280 | 6.005 | 6.140 | 6.140 | 364,083 |
| 2025-02-26 | 5.950 | 6.230 | 5.920 | 6.215 | 6.215 | 516,354 |
| 2025-02-25 | 5.990 | 6.095 | 5.825 | 5.980 | 5.980 | 570,614 |
| 2025-02-24 | 6.200 | 6.245 | 5.855 | 6.000 | 6.000 | 631,387 |
| 2025-02-21 | 6.200 | 6.350 | 6.080 | 6.200 | 6.200 | 668,670 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.