Lichthund Spólka Akcyjna (WSE:LHD)
Poland · Delayed Price · Currency is PLN 48.00
-0.20 (-0.41%)
At close: Sep 12, 2025
Lichthund Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 47.00 | 47.20 | 45.00 | 47.20 | 47.20 | 7.27% | 300 |
| Jul 31, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 128 |
| Jul 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 33 |
| Jul 29, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 115 |
| Jul 28, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 183 |
| Jul 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 10 |
| Jul 23, 2025 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | -6.82% | 25 |
| Jul 22, 2025 | 48.40 | 48.40 | 44.00 | 44.00 | 44.00 | -5.98% | 48 |
| Jul 21, 2025 | 45.40 | 48.80 | 45.40 | 46.80 | 46.80 | 22.51% | 103 |
| Jul 18, 2025 | 32.40 | 38.20 | 32.40 | 38.20 | 38.20 | 17.90% | 178 |
| Jul 9, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 3 |
| Jul 8, 2025 | 28.00 | 32.40 | 26.40 | 32.40 | 32.40 | 17.39% | 273 |
| Jul 7, 2025 | 31.80 | 31.80 | 27.20 | 27.60 | 27.60 | -13.75% | 210 |
| Jul 4, 2025 | 27.00 | 32.00 | 27.00 | 32.00 | 32.00 | 7.38% | 309 |
| Jul 3, 2025 | 30.00 | 33.00 | 26.40 | 29.80 | 29.80 | -9.70% | 971 |
| Jul 2, 2025 | 29.00 | 33.00 | 28.00 | 33.00 | 33.00 | 13.01% | 291 |
| Jul 1, 2025 | 32.00 | 34.00 | 28.40 | 29.20 | 29.20 | -14.12% | 225 |
| Jun 30, 2025 | 34.00 | 34.00 | 31.80 | 34.00 | 34.00 | 17.24% | 135 |
| Jun 27, 2025 | 32.60 | 33.00 | 28.20 | 29.00 | 29.00 | -18.08% | 313 |
| Jun 26, 2025 | 40.00 | 48.00 | 32.80 | 35.40 | 35.40 | -23.04% | 272 |
| Jun 25, 2025 | 32.00 | 46.00 | 28.00 | 46.00 | 46.00 | 42.86% | 487 |
| Jun 24, 2025 | 38.00 | 38.00 | 32.00 | 32.20 | 32.20 | -15.26% | 200 |
| Jun 23, 2025 | 41.00 | 41.00 | 33.00 | 38.00 | 38.00 | -7.32% | 321 |
| Jun 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 25 |
| Jun 17, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -6.98% | 36 |
| Jun 16, 2025 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 74 |
| Jun 13, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -6.54% | 43 |