Lubelski Wegiel Bogdanka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	31.10	31.75	30.00	30.80	30.80	-16.76%	1,137,995
Apr 7, 2026	34.45	37.35	34.10	37.00	37.00	9.79%	611,300
Apr 2, 2026	34.00	34.45	33.20	33.70	33.70	3.69%	317,005
Apr 1, 2026	33.75	33.90	31.40	32.50	32.50	-4.55%	360,439
Mar 31, 2026	34.50	35.00	32.70	34.05	34.05	0.15%	395,646
Mar 30, 2026	31.50	35.00	31.30	34.00	34.00	10.39%	566,341
Mar 27, 2026	29.20	31.20	29.20	30.80	30.80	6.21%	427,413
Mar 26, 2026	29.20	29.95	28.35	29.00	29.00	0.17%	154,748
Mar 25, 2026	29.50	29.50	28.20	28.95	28.95	-1.86%	211,965
Mar 24, 2026	27.35	29.60	26.50	29.50	29.50	9.46%	362,829
Mar 23, 2026	29.00	30.85	26.50	26.95	26.95	-4.94%	636,876
Mar 20, 2026	27.45	29.70	27.45	28.35	28.35	3.47%	716,621
Mar 19, 2026	24.45	27.75	24.45	27.40	27.40	13.69%	665,434
Mar 18, 2026	24.75	24.95	24.00	24.10	24.10	-2.63%	87,607
Mar 17, 2026	23.70	24.95	23.70	24.75	24.75	3.13%	112,448
Mar 16, 2026	24.30	24.70	23.80	24.00	24.00	-1.23%	73,768
Mar 13, 2026	24.50	25.05	23.50	24.30	24.30	-	93,469
Mar 12, 2026	24.15	24.60	23.60	24.30	24.30	2.10%	147,327
Mar 11, 2026	23.25	24.15	23.00	23.80	23.80	2.59%	108,772
Mar 10, 2026	24.35	24.50	22.95	23.20	23.20	-7.20%	297,309
Mar 9, 2026	23.75	25.25	23.75	25.00	25.00	9.41%	577,472
Mar 6, 2026	22.30	23.00	21.50	22.85	22.85	3.63%	245,653
Mar 5, 2026	21.85	22.50	21.45	22.05	22.05	2.56%	115,100
Mar 4, 2026	22.00	22.80	21.10	21.50	21.50	1.42%	166,295
Mar 3, 2026	20.00	22.00	19.30	21.20	21.20	6.53%	275,074
Mar 2, 2026	20.10	20.55	19.80	19.90	19.90	-1.00%	57,994
Feb 27, 2026	20.15	20.25	19.98	20.10	20.10	-0.25%	16,915
Feb 26, 2026	20.00	20.20	19.82	20.15	20.15	0.75%	10,708
Feb 25, 2026	19.94	20.10	19.88	20.00	20.00	-0.25%	27,502
Feb 24, 2026	20.10	20.25	19.76	20.05	20.05	-1.23%	12,243
Feb 23, 2026	20.15	20.65	20.05	20.30	20.30	-0.49%	10,691
Feb 20, 2026	20.25	20.40	20.00	20.40	20.40	0.99%	18,395
Feb 19, 2026	20.50	20.65	19.92	20.20	20.20	-1.70%	27,186
Feb 18, 2026	20.80	20.85	20.55	20.55	20.55	-0.72%	10,023
Feb 17, 2026	20.90	20.90	20.50	20.70	20.70	-1.90%	20,460
Feb 16, 2026	20.75	21.40	20.70	21.10	21.10	0.96%	23,833
Feb 13, 2026	20.80	21.00	20.60	20.90	20.90	1.21%	13,308
Feb 12, 2026	20.90	21.25	20.55	20.65	20.65	-0.48%	27,884
Feb 11, 2026	20.75	20.90	20.55	20.75	20.75	-	10,645
Feb 10, 2026	20.70	20.90	20.55	20.75	20.75	1.47%	4,525
Feb 9, 2026	20.70	21.05	20.45	20.45	20.45	-1.21%	16,720
Feb 6, 2026	20.45	21.35	20.35	20.70	20.70	0.73%	46,023
Feb 5, 2026	20.80	21.15	20.40	20.55	20.55	-1.67%	24,728
Feb 4, 2026	21.55	21.55	20.60	20.90	20.90	-3.02%	60,900
Feb 3, 2026	22.45	22.55	21.45	21.55	21.55	-3.58%	89,683
Feb 2, 2026	21.40	22.40	20.85	22.35	22.35	5.18%	113,306
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