Lubelski Wegiel Bogdanka S.A. (WSE:LWB)
Poland · Delayed Price · Currency is PLN 21.25
+0.85 (4.17%)
At close: Jan 30, 2026
Lubelski Wegiel Bogdanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.40 | 21.50 | 20.15 | 21.25 | 21.25 | 4.17% | 116,537 |
| Jan 29, 2026 | 20.20 | 20.70 | 20.10 | 20.40 | 20.40 | 0.99% | 43,558 |
| Jan 28, 2026 | 20.05 | 20.45 | 20.00 | 20.20 | 20.20 | 0.50% | 18,942 |
| Jan 27, 2026 | 20.25 | 20.40 | 20.00 | 20.10 | 20.10 | -0.99% | 15,773 |
| Jan 26, 2026 | 20.25 | 20.50 | 19.90 | 20.30 | 20.30 | - | 39,113 |
| Jan 23, 2026 | 20.20 | 20.50 | 20.10 | 20.30 | 20.30 | 0.50% | 50,870 |
| Jan 22, 2026 | 19.96 | 20.35 | 19.90 | 20.20 | 20.20 | 2.02% | 32,241 |
| Jan 21, 2026 | 20.25 | 20.25 | 19.56 | 19.80 | 19.80 | -1.49% | 40,154 |
| Jan 20, 2026 | 20.40 | 20.40 | 19.94 | 20.10 | 20.10 | -0.74% | 25,462 |
| Jan 19, 2026 | 20.00 | 20.35 | 19.94 | 20.25 | 20.25 | -0.74% | 36,195 |
| Jan 16, 2026 | 19.94 | 20.90 | 19.94 | 20.40 | 20.40 | 2.41% | 68,076 |
| Jan 15, 2026 | 19.86 | 20.30 | 19.80 | 19.92 | 19.92 | 0.40% | 44,349 |
| Jan 14, 2026 | 20.20 | 20.30 | 19.70 | 19.84 | 19.84 | -1.78% | 38,525 |
| Jan 13, 2026 | 19.68 | 20.80 | 19.60 | 20.20 | 20.20 | 2.64% | 55,127 |
| Jan 12, 2026 | 19.76 | 19.80 | 19.48 | 19.68 | 19.68 | 0.41% | 13,603 |
| Jan 9, 2026 | 19.90 | 19.90 | 19.36 | 19.60 | 19.60 | -0.71% | 50,356 |
| Jan 8, 2026 | 20.00 | 20.00 | 19.64 | 19.74 | 19.74 | -1.10% | 43,699 |
| Jan 7, 2026 | 19.32 | 19.98 | 19.32 | 19.96 | 19.96 | 4.39% | 85,327 |
| Jan 5, 2026 | 19.00 | 19.36 | 18.80 | 19.12 | 19.12 | 0.63% | 59,825 |
| Jan 2, 2026 | 18.26 | 19.32 | 18.26 | 19.00 | 19.00 | 5.09% | 99,023 |
| Dec 30, 2025 | 17.92 | 18.18 | 17.86 | 18.08 | 18.08 | 0.89% | 65,141 |
| Dec 29, 2025 | 17.90 | 18.06 | 17.90 | 17.92 | 17.92 | 0.67% | 36,555 |
| Dec 23, 2025 | 17.54 | 18.08 | 17.50 | 17.80 | 17.80 | 1.25% | 171,967 |
| Dec 22, 2025 | 17.70 | 18.18 | 17.52 | 17.58 | 17.58 | -1.24% | 144,983 |
| 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 |