Lubelski Wegiel Bogdanka S.A. (WSE:LWB)
Poland · Delayed Price · Currency is PLN 17.80
+0.12 (0.68%)
At close: Dec 19, 2025
Lubelski Wegiel Bogdanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.68 | 18.00 | 17.62 | 17.80 | 17.80 | 0.68% | 129,469 |
| Dec 18, 2025 | 17.80 | 17.90 | 17.64 | 17.68 | 17.68 | -1.01% | 100,000 |
| Dec 17, 2025 | 17.96 | 18.00 | 17.80 | 17.86 | 17.86 | -0.78% | 67,917 |
| Dec 16, 2025 | 18.10 | 18.12 | 17.92 | 18.00 | 18.00 | -0.66% | 83,822 |
| Dec 15, 2025 | 18.12 | 18.18 | 17.90 | 18.12 | 18.12 | -0.22% | 50,170 |
| Dec 12, 2025 | 18.24 | 18.28 | 18.12 | 18.16 | 18.16 | -0.66% | 34,126 |
| Dec 11, 2025 | 18.30 | 18.50 | 18.24 | 18.28 | 18.28 | -0.11% | 54,994 |
| Dec 10, 2025 | 18.00 | 18.48 | 17.94 | 18.30 | 18.30 | - | 57,733 |
| Dec 9, 2025 | 18.38 | 18.48 | 17.88 | 18.30 | 18.30 | -0.97% | 93,261 |
| Dec 8, 2025 | 18.60 | 18.76 | 18.00 | 18.48 | 18.48 | -1.49% | 61,441 |
| Dec 5, 2025 | 19.40 | 19.42 | 18.40 | 18.76 | 18.76 | -3.30% | 180,047 |
| Dec 4, 2025 | 19.90 | 19.92 | 19.20 | 19.40 | 19.40 | -2.61% | 45,515 |
| Dec 3, 2025 | 20.05 | 20.20 | 19.76 | 19.92 | 19.92 | -0.65% | 69,821 |
| Dec 2, 2025 | 20.25 | 20.25 | 20.00 | 20.05 | 20.05 | -1.23% | 22,591 |
| Dec 1, 2025 | 20.30 | 20.30 | 20.10 | 20.30 | 20.30 | -0.25% | 14,124 |
| Nov 28, 2025 | 20.10 | 20.35 | 20.00 | 20.35 | 20.35 | 0.25% | 18,551 |
| Nov 27, 2025 | 20.10 | 20.30 | 20.05 | 20.30 | 20.30 | 1.00% | 35,392 |
| Nov 26, 2025 | 20.45 | 20.45 | 20.05 | 20.10 | 20.10 | -0.99% | 25,430 |
| Nov 25, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | 0.25% | 15,910 |
| Nov 24, 2025 | 20.45 | 20.65 | 20.20 | 20.25 | 20.25 | -0.25% | 17,420 |
| Nov 21, 2025 | 20.50 | 20.60 | 20.20 | 20.30 | 20.30 | -1.46% | 19,259 |
| Nov 20, 2025 | 20.35 | 20.80 | 20.35 | 20.60 | 20.60 | 1.48% | 23,557 |
| Nov 19, 2025 | 20.25 | 20.60 | 20.20 | 20.30 | 20.30 | 0.25% | 20,982 |
| Nov 18, 2025 | 20.60 | 20.80 | 20.10 | 20.25 | 20.25 | -1.94% | 45,945 |
| Nov 17, 2025 | 20.80 | 21.10 | 20.60 | 20.65 | 20.65 | -0.24% | 16,627 |
| Nov 14, 2025 | 20.70 | 20.95 | 20.55 | 20.70 | 20.70 | - | 21,534 |
| Nov 13, 2025 | 21.30 | 21.30 | 20.35 | 20.70 | 20.70 | -2.36% | 39,626 |
| Nov 12, 2025 | 21.40 | 21.40 | 21.10 | 21.20 | 21.20 | -0.93% | 15,467 |
| Nov 10, 2025 | 21.10 | 21.45 | 21.10 | 21.40 | 21.40 | 0.94% | 16,903 |
| Nov 7, 2025 | 21.55 | 21.55 | 21.00 | 21.20 | 21.20 | -0.70% | 40,361 |
| Nov 6, 2025 | 21.25 | 21.50 | 21.25 | 21.35 | 21.35 | 0.47% | 30,697 |
| Nov 5, 2025 | 21.45 | 21.50 | 21.25 | 21.25 | 21.25 | -0.70% | 8,549 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.35 | 21.40 | 21.40 | -0.47% | 23,111 |
| Nov 3, 2025 | 21.55 | 21.60 | 21.40 | 21.50 | 21.50 | - | 11,871 |
| Oct 31, 2025 | 21.15 | 21.50 | 21.15 | 21.50 | 21.50 | 0.94% | 13,882 |
| Oct 30, 2025 | 21.30 | 21.35 | 21.20 | 21.30 | 21.30 | - | 21,487 |
| Oct 29, 2025 | 21.40 | 21.40 | 21.10 | 21.30 | 21.30 | 0.24% | 24,170 |
| Oct 28, 2025 | 21.45 | 21.50 | 21.00 | 21.25 | 21.25 | 0.24% | 41,865 |
| Oct 27, 2025 | 21.30 | 21.50 | 21.15 | 21.20 | 21.20 | -0.47% | 39,520 |
| Oct 24, 2025 | 21.65 | 21.65 | 21.20 | 21.30 | 21.30 | -0.93% | 31,683 |
| Oct 23, 2025 | 21.55 | 21.75 | 21.30 | 21.50 | 21.50 | - | 43,745 |
| Oct 22, 2025 | 21.85 | 22.00 | 21.40 | 21.50 | 21.50 | -1.83% | 55,691 |
| Oct 21, 2025 | 21.70 | 22.60 | 21.50 | 21.90 | 21.90 | 1.39% | 152,923 |
| Oct 20, 2025 | 21.35 | 21.85 | 21.35 | 21.60 | 21.60 | 1.17% | 35,610 |
| Oct 17, 2025 | 21.40 | 21.55 | 21.15 | 21.35 | 21.35 | - | 28,377 |
| Oct 16, 2025 | 21.30 | 21.80 | 21.15 | 21.35 | 21.35 | 0.47% | 49,221 |
| Oct 15, 2025 | 21.40 | 21.80 | 21.20 | 21.25 | 21.25 | -0.70% | 44,689 |
| Oct 14, 2025 | 21.85 | 22.20 | 21.25 | 21.40 | 21.40 | -4.46% | 95,502 |
| Oct 13, 2025 | 22.65 | 22.95 | 22.40 | 22.40 | 22.40 | -2.61% | 27,199 |
| Oct 10, 2025 | 22.85 | 23.25 | 22.65 | 23.00 | 23.00 | - | 24,017 |