Lichthund Spólka Akcyjna (WSE:LHD)
Poland · Delayed Price · Currency is PLN 39.00
-1.20 (-2.99%)
At close: Nov 21, 2025
Lichthund Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 43.00 | 43.00 | 39.00 | 39.00 | 39.00 | -2.99% | 265 |
| Nov 20, 2025 | 45.00 | 45.00 | 40.20 | 40.20 | 40.20 | -16.25% | 170 |
| Nov 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 42 |
| Nov 17, 2025 | 50.00 | 50.00 | 44.80 | 49.00 | 49.00 | -2.00% | 222 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.60% | 40 |
| Nov 12, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | - | 104 |
| Nov 4, 2025 | 49.80 | 49.80 | 47.80 | 47.80 | 47.80 | -4.40% | 64 |
| Oct 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21 |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5 |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,348 |
| Oct 21, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 15 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 5 |
| Oct 17, 2025 | 44.00 | 52.00 | 42.60 | 52.00 | 52.00 | 18.18% | 834 |
| Oct 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 46 |
| Oct 8, 2025 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -7.08% | 233 |
| Oct 7, 2025 | 45.00 | 45.20 | 44.00 | 45.20 | 45.20 | -5.83% | 296 |
| Oct 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | 25 |
| Oct 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 160 |
| Sep 30, 2025 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.52% | 254 |
| Sep 26, 2025 | 42.40 | 42.40 | 40.00 | 42.00 | 42.00 | -12.13% | 6,637 |
| Sep 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 100 |
| Sep 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | 1,715 |
| Sep 23, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 300 |
| Sep 22, 2025 | 45.00 | 47.20 | 45.00 | 47.20 | 47.20 | 4.42% | 1,068 |
| Sep 19, 2025 | 45.20 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 440 |
| Sep 18, 2025 | 45.00 | 45.00 | 42.00 | 45.00 | 45.00 | -6.25% | 103 |
| Sep 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 151 |
| Sep 12, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -0.41% | 101 |
| Sep 11, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 6.64% | 21 |
| Sep 10, 2025 | 46.40 | 48.00 | 45.20 | 45.20 | 45.20 | 0.44% | 3,044 |
| Sep 9, 2025 | 44.20 | 45.20 | 44.00 | 45.00 | 45.00 | 2.27% | 1,489 |
| Sep 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 33 |
| Sep 5, 2025 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -10.57% | 132 |
| Sep 4, 2025 | 48.80 | 50.00 | 48.80 | 49.20 | 49.20 | 9.33% | 36 |
| Sep 3, 2025 | 50.50 | 50.50 | 45.00 | 45.00 | 45.00 | -14.29% | 246 |
| Aug 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | 20 |
| Aug 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | 25 |
| Aug 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | 51 |
| Aug 26, 2025 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 326 |
| Aug 25, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 5.56% | 1,978 |
| Aug 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 98 |
| Aug 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | 14 |
| Aug 19, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 2.94% | 40 |
| Aug 14, 2025 | 54.00 | 63.00 | 51.00 | 51.00 | 51.00 | -0.97% | 50 |
| Aug 13, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | 1 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -16.67% | 10 |
| Aug 8, 2025 | 55.00 | 60.00 | 52.50 | 60.00 | 60.00 | 3.45% | 109 |
| Aug 7, 2025 | 48.00 | 58.00 | 48.00 | 58.00 | 58.00 | 7.41% | 230 |
| Aug 6, 2025 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 0.93% | 25 |
| Aug 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 13.35% | 10 |