Lokaty Budowlane S.A. (WSE:LBD)
Poland · Delayed Price · Currency is PLN 0.9250
-0.0050 (-0.54%)
At close: Apr 16, 2026
Lokaty Budowlane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.80 | 0.93 | 0.80 | 0.93 | 0.93 | 16.25% | 960 |
| Apr 14, 2026 | 0.94 | 0.94 | 0.80 | 0.80 | 0.80 | -19.60% | 2,258 |
| Apr 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 25 |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.85% | 300 |
| Apr 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 25 |
| Apr 8, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 600 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 11.18% | 2,950 |
| Apr 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 727 |
| Apr 1, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.76% | 50 |
| Mar 31, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 25 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 25 |
| Mar 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 25 |
| Mar 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 50 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 50 |
| Mar 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 25 |
| Mar 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 25 |
| Mar 20, 2026 | 0.85 | 0.99 | 0.85 | 0.99 | 0.99 | 16.47% | 1,990 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 25 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 798 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | -15.00% | 875 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -6.54% | 150 |
| Mar 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 25 |
| Mar 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 25 |
| Mar 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 25 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 25 |
| Mar 6, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -5.22% | 75 |
| Mar 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 25 |
| Feb 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 25 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 20 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 25 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 25 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 25 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 25 |
| Feb 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Feb 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 25 |
| Feb 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 25 |
| Feb 9, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 75 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 25 |
| Feb 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 25 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,075 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 759 |
| Feb 2, 2026 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 13.21% | 2,100 |