Legimi S.A. (WSE:LEG)
Poland · Delayed Price · Currency is PLN 29.20
0.00 (0.00%)
At close: May 26, 2026
Legimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 30.40 | 30.40 | 29.20 | 29.20 | 29.20 | - | 32 |
| May 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 44 |
| May 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 4 |
| May 21, 2026 | 30.40 | 30.40 | 29.20 | 29.20 | 29.20 | - | 7 |
| May 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 4 |
| May 19, 2026 | 29.20 | 30.00 | 29.20 | 29.40 | 29.40 | -2.00% | 101 |
| May 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 7 |
| May 15, 2026 | 31.20 | 31.20 | 30.00 | 30.00 | 30.00 | -3.85% | 838 |
| May 14, 2026 | 31.00 | 31.20 | 30.00 | 31.20 | 31.20 | - | 111 |
| May 13, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | 0.65% | 2 |
| May 12, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | 2.65% | 179 |
| May 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | 10 |
| May 6, 2026 | 31.00 | 32.00 | 31.00 | 31.40 | 31.40 | 1.29% | 112 |
| Apr 30, 2026 | 32.00 | 32.40 | 31.00 | 31.00 | 31.00 | -3.13% | 56 |
| Apr 29, 2026 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | - | 17 |
| Apr 28, 2026 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | - | 28 |
| Apr 27, 2026 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | -3.03% | 3 |
| Apr 24, 2026 | 32.00 | 33.00 | 28.00 | 33.00 | 33.00 | - | 1,463 |
| Apr 23, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | - | 287 |
| Apr 22, 2026 | 31.20 | 33.80 | 31.20 | 33.00 | 33.00 | 5.77% | 1,066 |
| Apr 21, 2026 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 4.00% | 6 |
| Apr 20, 2026 | 30.40 | 30.80 | 30.00 | 30.00 | 30.00 | 2.04% | 535 |
| Apr 17, 2026 | 29.80 | 30.00 | 29.00 | 29.40 | 29.40 | 1.38% | 239 |
| Apr 16, 2026 | 29.00 | 29.80 | 29.00 | 29.00 | 29.00 | - | 96 |
| Apr 15, 2026 | 29.00 | 29.80 | 29.00 | 29.00 | 29.00 | - | 314 |
| Apr 14, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 54 |
| Apr 13, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -2.03% | 5 |
| Apr 10, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | 351 |
| Apr 9, 2026 | 29.00 | 29.80 | 29.00 | 29.00 | 29.00 | - | 201 |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 470 |
| Apr 7, 2026 | 30.40 | 30.40 | 28.00 | 29.00 | 29.00 | -3.33% | 1,494 |
| Apr 2, 2026 | 29.90 | 30.00 | 29.50 | 30.00 | 30.00 | 3.09% | 235 |
| Apr 1, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | 30 |
| Mar 31, 2026 | 29.90 | 34.90 | 29.00 | 29.10 | 29.10 | -2.68% | 5,531 |
| Mar 30, 2026 | 29.90 | 29.90 | 29.40 | 29.90 | 29.90 | 6.79% | 846 |
| Mar 27, 2026 | 27.90 | 28.00 | 27.50 | 28.00 | 28.00 | 1.82% | 699 |
| Mar 26, 2026 | 27.00 | 27.60 | 27.00 | 27.50 | 27.50 | 1.85% | 506 |
| Mar 25, 2026 | 27.90 | 29.00 | 26.00 | 27.00 | 27.00 | -3.23% | 498 |
| Mar 24, 2026 | 29.60 | 30.80 | 27.40 | 27.90 | 27.90 | -18.90% | 1,425 |
| Mar 23, 2026 | 34.00 | 34.40 | 33.40 | 34.40 | 34.40 | -1.71% | 399 |
| Mar 19, 2026 | 34.10 | 35.30 | 34.00 | 35.00 | 35.00 | - | 218 |
| Mar 18, 2026 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | - | 65 |
| Mar 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.51% | 1 |
| Mar 13, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.28% | 2 |
| Mar 12, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 200 |
| Mar 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 14 |
| Mar 9, 2026 | 35.00 | 35.00 | 33.30 | 35.00 | 35.00 | - | 311 |
| Mar 6, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | - | 56 |
| Mar 5, 2026 | 34.10 | 36.00 | 33.30 | 35.00 | 35.00 | -0.57% | 223 |
| Mar 4, 2026 | 35.20 | 35.20 | 34.10 | 35.20 | 35.20 | - | 18 |