Lichthund Spólka Akcyjna (WSE:LHD)
Poland · Delayed Price · Currency is PLN 52.50
-2.00 (-3.67%)
At close: Sep 4, 2026
Lichthund Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 52.00 | 52.50 | 51.00 | 52.50 | 52.50 | -3.67% | 130 |
| Sep 3, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 6.86% | 69 |
| Sep 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 747 |
| Sep 1, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -6.42% | 412 |
| Aug 31, 2026 | 51.00 | 54.50 | 51.00 | 54.50 | 54.50 | 4.81% | 226 |
| Aug 28, 2026 | 48.00 | 52.00 | 48.00 | 52.00 | 52.00 | 4.84% | 140 |
| Aug 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | 61 |
| Aug 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | 44 |
| Aug 25, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -1.90% | 315 |
| Aug 24, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -3.67% | 297 |
| Aug 20, 2026 | 52.50 | 54.50 | 52.50 | 54.50 | 54.50 | 9.00% | 41 |
| Aug 19, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -3.85% | 39 |
| Aug 17, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 165 |
| Aug 14, 2026 | 54.00 | 56.50 | 52.00 | 53.00 | 53.00 | -1.85% | 631 |
| Aug 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 38 |
| Aug 12, 2026 | 56.50 | 56.50 | 54.00 | 54.00 | 54.00 | -8.47% | 60 |
| Aug 11, 2026 | 54.00 | 59.00 | 54.00 | 59.00 | 59.00 | -1.67% | 40 |
| Aug 10, 2026 | 53.00 | 60.00 | 50.00 | 60.00 | 60.00 | 9.09% | 52 |
| Aug 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | 12 |
| Aug 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 86 |
| Jul 31, 2026 | 60.00 | 60.00 | 50.50 | 57.50 | 57.50 | -8.73% | 295 |
| Jul 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | 7 |
| Jul 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 80 |
| Jul 22, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 166 |
| Jul 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 33 |
| Jul 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | 50 |
| Jul 16, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -3.13% | 274 |
| Jul 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 65 |
| Jul 14, 2026 | 67.00 | 69.00 | 64.00 | 64.00 | 64.00 | -1.54% | 178 |
| Jul 13, 2026 | 73.00 | 73.00 | 63.00 | 65.00 | 65.00 | -7.14% | 168 |
| Jul 10, 2026 | 64.00 | 71.00 | 64.00 | 70.00 | 70.00 | 13.82% | 92 |
| Jul 9, 2026 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 348 |
| Jul 8, 2026 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | - | 163 |
| Jul 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 250 |
| Jul 6, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | -3.13% | 231 |
| Jul 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 70 |
| Jul 2, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 86 |
| Jul 1, 2026 | 61.00 | 70.00 | 61.00 | 67.00 | 67.00 | 8.06% | 54 |
| Jun 30, 2026 | 63.00 | 70.00 | 61.00 | 62.00 | 62.00 | -3.13% | 102 |
| Jun 29, 2026 | 63.00 | 70.00 | 63.00 | 64.00 | 64.00 | 3.23% | 1,506 |
| Jun 23, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 35 |
| Jun 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| Jun 18, 2026 | 62.00 | 62.00 | 55.00 | 62.00 | 62.00 | -3.88% | 93 |
| Jun 17, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 4.03% | 32 |
| Jun 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 8 |
| Jun 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -11.43% | 25 |
| Jun 11, 2026 | 62.00 | 70.00 | 62.00 | 70.00 | 70.00 | 12.90% | 60 |
| Jun 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.62% | 7 |
| Jun 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2 |
| Jun 5, 2026 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -4.41% | 201 |