Lokaty Budowlane S.A. (WSE:LBD)
Poland · Delayed Price · Currency is PLN 1.310
+0.020 (1.55%)
Last updated: Aug 21, 2025
Lokaty Budowlane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -0.76% | 194 |
| Aug 21, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 1.55% | 2,486 |
| Aug 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 1,016 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 40 |
| Aug 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 25 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -0.77% | 25 |
| Aug 13, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | 0.78% | 1,207 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 425 |
| Aug 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 0.78% | 178 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -0.78% | 20 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 25 |
| Aug 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 25 |
| Aug 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 1,156 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 20 |
| Aug 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 15 |
| Jul 31, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | - | 0.78% | 894 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4.92% | 110 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -3.94% | 50 |
| Jul 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 110 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 0.79% | 620 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -0.79% | 10 |
| Jul 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1.60% | 860 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -0.79% | 10 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 10 |
| Jul 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 14.55% | 50 |
| Jul 17, 2025 | 1.24 | 1.24 | 1.10 | 1.10 | - | -11.29% | 75 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.80% | 25 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -0.79% | 25 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 1,025 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 595 |
| Jul 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -0.79% | 50 |
| Jul 9, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | - | 2.42% | 210 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | - | -0.80% | 437 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 248 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -1.57% | 740 |
| Jul 3, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | - | - | 110 |
| Jul 2, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | -0.78% | 1,700 |
| Jul 1, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | - | 0.79% | 400 |
| Jun 30, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | - | 11.40% | 5,699 |
| Jun 27, 2025 | 0.99 | 1.14 | 0.99 | 1.14 | - | 15.15% | 5,457 |
| Jun 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 1,770 |
| Jun 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 1,050 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 550 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 50 |
| Jun 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 190 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 230 |
| Jun 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 1,115 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1.02% | 1,357 |
| Jun 11, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | - | 3.16% | 12,888 |
| Jun 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 7.95% | 350 |