Lubelski Wegiel Bogdanka S.A. (WSE:LWB)
Poland · Delayed Price · Currency is PLN 21.20
-0.15 (-0.70%)
Nov 7, 2025, 5:03 PM CET
Lubelski Wegiel Bogdanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.55 | 21.55 | 21.00 | 21.20 | 21.20 | -0.70% | 39,915 |
| 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 |
| Oct 9, 2025 | 22.30 | 23.50 | 22.20 | 23.00 | 23.00 | 3.14% | 180,555 |
| Oct 8, 2025 | 22.15 | 22.35 | 22.10 | 22.30 | 22.30 | 0.68% | 32,957 |
| Oct 7, 2025 | 21.95 | 22.15 | 21.95 | 22.15 | 22.15 | 0.91% | 21,027 |
| Oct 6, 2025 | 21.85 | 22.35 | 21.85 | 21.95 | 21.95 | 0.46% | 24,142 |
| Oct 3, 2025 | 22.60 | 22.60 | 21.85 | 21.85 | 21.85 | -2.89% | 101,217 |
| Oct 2, 2025 | 22.55 | 22.95 | 22.40 | 22.50 | 22.50 | -0.44% | 82,584 |
| Oct 1, 2025 | 22.60 | 22.90 | 22.40 | 22.60 | 22.60 | - | 45,398 |
| Sep 30, 2025 | 23.00 | 23.00 | 22.25 | 22.60 | 22.60 | -2.38% | 62,725 |
| Sep 29, 2025 | 23.90 | 23.90 | 22.85 | 23.15 | 23.15 | -3.34% | 102,947 |
| Sep 26, 2025 | 23.85 | 23.95 | 23.25 | 23.95 | 23.95 | 1.27% | 22,651 |
| Sep 25, 2025 | 24.00 | 24.30 | 23.55 | 23.65 | 23.65 | -0.84% | 53,840 |
| Sep 24, 2025 | 23.70 | 24.00 | 23.50 | 23.85 | 23.85 | 0.42% | 41,543 |
| Sep 23, 2025 | 24.00 | 24.05 | 23.75 | 23.75 | 23.75 | -0.84% | 30,565 |
| Sep 22, 2025 | 23.50 | 24.00 | 23.10 | 23.95 | 23.95 | 2.35% | 42,908 |
| Sep 19, 2025 | 23.35 | 23.60 | 23.25 | 23.40 | 23.40 | -0.21% | 25,876 |
| Sep 18, 2025 | 23.00 | 23.75 | 22.90 | 23.45 | 23.45 | 2.18% | 33,759 |
| Sep 17, 2025 | 22.85 | 23.30 | 22.85 | 22.95 | 22.95 | 0.22% | 16,051 |
| Sep 16, 2025 | 22.95 | 23.40 | 22.60 | 22.90 | 22.90 | 0.66% | 24,299 |
| Sep 15, 2025 | 22.80 | 23.00 | 22.55 | 22.75 | 22.75 | -0.22% | 21,482 |
| Sep 12, 2025 | 23.00 | 23.15 | 22.70 | 22.80 | 22.80 | -0.87% | 21,594 |
| Sep 11, 2025 | 22.80 | 23.05 | 22.80 | 23.00 | 23.00 | 0.44% | 9,785 |
| Sep 10, 2025 | 23.25 | 23.25 | 22.80 | 22.90 | 22.90 | -1.93% | 11,907 |
| Sep 9, 2025 | 23.05 | 23.45 | 22.90 | 23.35 | 23.35 | 1.30% | 33,366 |
| Sep 8, 2025 | 23.00 | 23.05 | 22.75 | 23.05 | 23.05 | 0.22% | 8,983 |
| Sep 5, 2025 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | 0.66% | 17,231 |
| Sep 4, 2025 | 22.90 | 23.20 | 22.80 | 22.85 | 22.85 | -1.08% | 5,830 |
| Sep 3, 2025 | 22.80 | 23.10 | 22.70 | 23.10 | 23.10 | 0.65% | 8,775 |
| Sep 2, 2025 | 22.65 | 22.95 | 22.65 | 22.95 | 22.95 | 0.44% | 19,139 |
| Sep 1, 2025 | 22.80 | 23.05 | 22.70 | 22.85 | 22.85 | -0.44% | 10,617 |