Lubelski Wegiel Bogdanka S.A. (WSE:LWB)
Poland · Delayed Price · Currency is PLN 23.00
-0.20 (-0.86%)
Aug 22, 2025, 5:02 PM CET
Lubelski Wegiel Bogdanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | -0.86% | 20,513 |
| Aug 21, 2025 | 23.10 | 23.35 | 23.05 | 23.20 | 23.20 | 0.43% | 8,061 |
| Aug 20, 2025 | 23.15 | 23.45 | 23.05 | 23.10 | 23.10 | -0.43% | 11,517 |
| Aug 19, 2025 | 23.15 | 23.45 | 23.10 | 23.20 | 23.20 | - | 6,842 |
| Aug 18, 2025 | 23.15 | 23.50 | 22.80 | 23.20 | 23.20 | - | 9,985 |
| Aug 14, 2025 | 23.55 | 23.70 | 22.65 | 23.20 | 23.20 | -2.11% | 32,728 |
| Aug 13, 2025 | 23.95 | 23.95 | 23.50 | 23.70 | 23.70 | -0.42% | 16,047 |
| Aug 12, 2025 | 23.90 | 24.00 | 23.70 | 23.80 | 23.80 | -0.21% | 7,557 |
| Aug 11, 2025 | 24.15 | 24.15 | 23.75 | 23.85 | 23.85 | -0.62% | 11,133 |
| Aug 8, 2025 | 23.85 | 24.00 | 23.65 | 24.00 | 24.00 | 0.42% | 10,219 |
| Aug 7, 2025 | 23.70 | 24.00 | 23.50 | 23.90 | 23.90 | 0.63% | 15,184 |
| Aug 6, 2025 | 23.25 | 23.75 | 23.20 | 23.75 | 23.75 | 2.15% | 11,222 |
| Aug 5, 2025 | 23.55 | 24.05 | 23.25 | 23.25 | 23.25 | -0.43% | 18,922 |
| Aug 4, 2025 | 23.75 | 23.90 | 23.30 | 23.35 | 23.35 | -1.68% | 18,915 |
| Aug 1, 2025 | 24.05 | 24.15 | 23.40 | 23.75 | 23.75 | -2.06% | 42,199 |
| Jul 31, 2025 | 24.30 | 24.35 | 23.90 | 24.25 | 24.25 | -0.21% | 23,281 |
| Jul 30, 2025 | 24.20 | 24.50 | 24.10 | 24.30 | 24.30 | -0.21% | 10,401 |
| Jul 29, 2025 | 24.35 | 24.60 | 24.10 | 24.35 | 24.35 | - | 11,142 |
| Jul 28, 2025 | 24.30 | 24.65 | 24.00 | 24.35 | 24.35 | 1.46% | 29,835 |
| Jul 25, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.84% | 27,213 |
| Jul 24, 2025 | 25.00 | 25.00 | 23.95 | 24.45 | 24.45 | -1.81% | 37,022 |
| Jul 23, 2025 | 24.85 | 24.95 | 24.60 | 24.90 | 24.90 | 1.22% | 30,300 |
| Jul 22, 2025 | 24.50 | 24.75 | 24.25 | 24.60 | 24.60 | 0.41% | 27,223 |
| Jul 21, 2025 | 24.25 | 24.80 | 24.00 | 24.50 | 24.50 | 2.08% | 38,928 |
| Jul 18, 2025 | 23.95 | 24.25 | 23.85 | 24.00 | 24.00 | 0.21% | 11,595 |
| Jul 17, 2025 | 23.80 | 24.10 | 23.65 | 23.95 | 23.95 | - | 16,979 |
| Jul 16, 2025 | 23.80 | 24.25 | 23.60 | 23.95 | 23.95 | -1.64% | 47,286 |
| Jul 15, 2025 | 25.00 | 25.00 | 23.70 | 24.35 | 24.35 | -1.81% | 70,075 |
| Jul 14, 2025 | 24.45 | 25.15 | 24.20 | 24.80 | 24.80 | 1.43% | 35,740 |
| Jul 11, 2025 | 24.15 | 24.50 | 23.80 | 24.45 | 24.45 | 1.03% | 19,263 |
| Jul 10, 2025 | 24.30 | 24.70 | 24.05 | 24.20 | 24.20 | -0.21% | 8,058 |
| Jul 9, 2025 | 24.55 | 24.60 | 24.20 | 24.25 | 24.25 | -1.42% | 9,850 |
| Jul 8, 2025 | 24.70 | 24.80 | 24.05 | 24.60 | 24.60 | -0.40% | 17,590 |
| Jul 7, 2025 | 25.40 | 25.40 | 24.55 | 24.70 | 24.70 | -2.76% | 20,261 |
| Jul 4, 2025 | 25.30 | 25.50 | 24.45 | 25.40 | 25.40 | 0.59% | 33,098 |
| Jul 3, 2025 | 24.85 | 25.55 | 24.65 | 25.25 | 25.25 | 1.81% | 133,132 |
| Jul 2, 2025 | 23.80 | 24.90 | 23.55 | 24.80 | 24.80 | 4.20% | 99,886 |
| Jul 1, 2025 | 23.50 | 24.00 | 23.10 | 23.80 | 23.80 | 1.49% | 37,511 |
| Jun 30, 2025 | 23.05 | 23.70 | 23.00 | 23.45 | 23.45 | 1.96% | 23,195 |
| Jun 27, 2025 | 22.80 | 23.20 | 22.80 | 23.00 | 23.00 | 0.88% | 11,595 |
| Jun 26, 2025 | 23.05 | 23.10 | 22.60 | 22.80 | 22.80 | - | 15,998 |
| Jun 25, 2025 | 22.90 | 23.15 | 22.70 | 22.80 | 22.80 | -0.44% | 23,503 |
| Jun 24, 2025 | 23.30 | 23.35 | 22.85 | 22.90 | 22.90 | -1.72% | 10,120 |
| Jun 23, 2025 | 23.00 | 23.40 | 22.85 | 23.30 | 23.30 | 1.30% | 17,928 |
| Jun 20, 2025 | 23.30 | 23.50 | 23.00 | 23.00 | 23.00 | -1.29% | 26,081 |
| Jun 18, 2025 | 23.40 | 23.60 | 23.00 | 23.30 | 23.30 | -0.43% | 9,170 |
| Jun 17, 2025 | 23.05 | 23.70 | 22.55 | 23.40 | 23.40 | 1.08% | 57,819 |
| Jun 16, 2025 | 23.50 | 23.50 | 22.95 | 23.15 | 23.15 | -1.07% | 19,703 |
| Jun 13, 2025 | 23.80 | 23.80 | 23.30 | 23.40 | 23.40 | -2.50% | 35,588 |
| Jun 12, 2025 | 24.30 | 24.30 | 23.70 | 24.00 | 24.00 | -1.23% | 14,332 |