Lubelski Wegiel Bogdanka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	24.45	27.75	24.45	27.40	27.40	13.69%	665,405
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
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