Lubelski Wegiel Bogdanka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	20.45	21.00	20.40	20.65	20.65	1.47%	66,468
Jul 2, 2026	20.30	20.65	20.20	20.35	20.35	0.74%	39,194
Jul 1, 2026	20.35	20.65	20.05	20.20	20.20	-0.49%	15,861
Jun 30, 2026	20.25	20.50	20.00	20.30	20.30	0.25%	33,960
Jun 29, 2026	20.30	20.75	20.25	20.25	20.25	-0.49%	40,230
Jun 26, 2026	20.70	20.70	20.20	20.35	20.35	-2.16%	27,557
Jun 25, 2026	20.80	21.10	20.40	20.80	20.80	3.23%	61,632
Jun 24, 2026	20.75	21.10	19.74	20.15	20.15	-3.13%	115,922
Jun 23, 2026	21.20	21.20	20.60	20.80	20.80	-1.42%	44,156
Jun 22, 2026	20.25	21.35	20.25	21.10	21.10	4.71%	86,297
Jun 19, 2026	20.60	21.00	20.15	20.15	20.15	-2.18%	97,839
Jun 18, 2026	21.25	21.25	20.25	20.60	20.60	-1.90%	74,541
Jun 17, 2026	21.25	21.25	20.90	21.00	21.00	-	46,459
Jun 16, 2026	21.05	21.35	21.00	21.00	21.00	-0.24%	37,700
Jun 15, 2026	21.15	21.45	20.80	21.05	21.05	-1.17%	73,590
Jun 12, 2026	21.05	21.50	21.00	21.30	21.30	-	51,179
Jun 11, 2026	21.20	21.60	21.10	21.30	21.30	0.95%	44,901
Jun 10, 2026	22.20	22.20	20.95	21.10	21.10	-4.31%	132,245
Jun 9, 2026	21.85	22.55	21.70	22.05	22.05	1.15%	123,451
Jun 8, 2026	21.60	22.00	21.25	21.80	21.80	-	54,798
Jun 5, 2026	21.75	22.15	21.45	21.80	21.80	-	104,198
Jun 3, 2026	21.50	21.85	21.30	21.80	21.80	2.11%	85,160
Jun 2, 2026	21.25	21.75	20.90	21.35	21.35	0.23%	99,949
Jun 1, 2026	21.10	21.35	20.70	21.30	21.30	0.95%	93,108
May 29, 2026	21.00	21.45	21.00	21.10	21.10	0.24%	81,034
May 28, 2026	21.20	21.45	20.95	21.05	21.05	-0.94%	73,393
May 27, 2026	22.25	22.25	21.25	21.25	21.25	-3.41%	112,859
May 26, 2026	21.85	22.70	21.45	22.00	22.00	1.62%	203,118
May 25, 2026	21.30	21.90	21.30	21.65	21.65	0.70%	124,139
May 22, 2026	21.30	21.60	21.10	21.50	21.50	0.94%	56,647
May 21, 2026	21.10	21.70	20.95	21.30	21.30	0.47%	88,717
May 20, 2026	21.40	21.60	21.15	21.20	21.20	-0.93%	59,552
May 19, 2026	21.30	21.60	21.20	21.40	21.40	0.47%	48,789
May 18, 2026	21.60	21.80	20.90	21.30	21.30	-0.70%	145,096
May 15, 2026	22.00	22.20	20.95	21.45	21.45	-2.50%	222,551
May 14, 2026	23.00	23.00	21.65	22.00	22.00	-3.93%	274,865
May 13, 2026	23.80	23.90	22.60	22.90	22.90	-3.78%	150,507
May 12, 2026	23.85	24.20	23.00	23.80	23.80	-	103,044
May 11, 2026	24.30	24.50	23.80	23.80	23.80	-0.21%	57,011
May 8, 2026	24.25	24.45	23.80	23.85	23.85	-1.04%	51,979
May 7, 2026	25.00	25.00	24.10	24.10	24.10	-3.60%	104,926
May 6, 2026	26.10	26.10	24.40	25.00	25.00	-4.40%	189,171
May 5, 2026	25.75	26.35	25.70	26.15	26.15	2.75%	188,817
May 4, 2026	25.25	25.80	25.00	25.45	25.45	0.79%	119,275
Apr 30, 2026	25.00	25.35	24.80	25.25	25.25	2.64%	79,461
Apr 29, 2026	25.50	25.55	24.40	24.60	24.60	-2.19%	116,161
Apr 28, 2026	23.85	25.70	23.85	25.15	25.15	5.67%	243,282
Apr 27, 2026	25.20	25.20	23.55	23.80	23.80	-4.23%	152,208
Apr 24, 2026	25.10	25.35	24.35	24.85	24.85	-0.40%	94,598
Apr 23, 2026	25.15	25.60	24.70	24.95	24.95	1.63%	226,114