Lubelski Wegiel Bogdanka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.15	20.25	20.00	20.10	-	-0.25%	13,344
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
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