Lubelski Wegiel Bogdanka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	24.05	25.00	23.95	24.55	24.55	2.29%	168,896
Apr 21, 2026	23.90	24.00	23.10	24.00	24.00	-	246,630
Apr 20, 2026	24.80	25.60	24.00	24.00	24.00	-2.04%	384,233
Apr 17, 2026	27.00	27.20	23.30	24.50	24.50	-9.43%	946,637
Apr 16, 2026	26.25	27.05	26.10	27.05	27.05	2.66%	200,678
Apr 15, 2026	26.90	27.15	26.25	26.35	26.35	-2.23%	215,645
Apr 14, 2026	28.20	28.75	26.45	26.95	26.95	-6.42%	480,405
Apr 13, 2026	31.45	31.50	28.70	28.80	28.80	0.70%	462,590
Apr 10, 2026	31.60	31.65	27.60	28.60	28.60	-8.92%	760,634
Apr 9, 2026	32.00	32.90	30.85	31.40	31.40	1.95%	461,443
Apr 8, 2026	31.10	31.75	30.00	30.80	30.80	-16.76%	1,137,995
Apr 7, 2026	34.45	37.35	34.10	37.00	37.00	9.79%	611,300
Apr 2, 2026	34.00	34.45	33.20	33.70	33.70	3.69%	317,005
Apr 1, 2026	33.75	33.90	31.40	32.50	32.50	-4.55%	360,439
Mar 31, 2026	34.50	35.00	32.70	34.05	34.05	0.15%	395,646
Mar 30, 2026	31.50	35.00	31.30	34.00	34.00	10.39%	566,341
Mar 27, 2026	29.20	31.20	29.20	30.80	30.80	6.21%	427,413
Mar 26, 2026	29.20	29.95	28.35	29.00	29.00	0.17%	154,748
Mar 25, 2026	29.50	29.50	28.20	28.95	28.95	-1.86%	211,965
Mar 24, 2026	27.35	29.60	26.50	29.50	29.50	9.46%	362,829
Mar 23, 2026	29.00	30.85	26.50	26.95	26.95	-4.94%	636,876
Mar 20, 2026	27.45	29.70	27.45	28.35	28.35	3.47%	716,621
Mar 19, 2026	24.45	27.75	24.45	27.40	27.40	13.69%	665,434
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