Lubelski Wegiel Bogdanka S.A. (WSE:LWB)
Poland · Delayed Price · Currency is PLN 24.50
+0.20 (0.82%)
Aug 28, 2026, 5:00 PM CET
Lubelski Wegiel Bogdanka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.25 | 24.70 | 24.15 | 24.50 | - | 0.82% | 26,271 |
| Aug 27, 2026 | 24.50 | 24.65 | 24.10 | 24.30 | 24.30 | -1.62% | 52,939 |
| Aug 26, 2026 | 25.10 | 25.40 | 24.20 | 24.70 | 24.70 | -1.59% | 111,697 |
| Aug 25, 2026 | 24.50 | 25.25 | 24.00 | 25.10 | 25.10 | 3.51% | 162,371 |
| Aug 24, 2026 | 23.80 | 24.50 | 23.35 | 24.25 | 24.25 | 1.89% | 129,081 |
| Aug 21, 2026 | 23.35 | 24.00 | 22.80 | 23.80 | 23.80 | 2.81% | 96,240 |
| Aug 20, 2026 | 22.75 | 23.75 | 22.40 | 23.15 | 23.15 | 2.43% | 170,308 |
| Aug 19, 2026 | 22.10 | 22.65 | 21.95 | 22.60 | 22.60 | 2.96% | 69,452 |
| Aug 18, 2026 | 21.70 | 22.10 | 21.45 | 21.95 | 21.95 | 1.15% | 70,641 |
| Aug 17, 2026 | 22.65 | 22.80 | 21.70 | 21.70 | 21.70 | -3.34% | 50,834 |
| Aug 14, 2026 | 22.55 | 22.65 | 22.20 | 22.45 | 22.45 | -0.44% | 31,926 |
| Aug 13, 2026 | 22.50 | 23.35 | 22.50 | 22.55 | 22.55 | 0.89% | 86,404 |
| Aug 12, 2026 | 22.60 | 22.70 | 22.35 | 22.35 | 22.35 | -0.22% | 37,458 |
| Aug 11, 2026 | 22.40 | 22.90 | 22.25 | 22.40 | 22.40 | - | 84,592 |
| Aug 10, 2026 | 21.60 | 22.45 | 21.60 | 22.40 | 22.40 | 4.19% | 89,737 |
| Aug 7, 2026 | 21.80 | 21.85 | 21.50 | 21.50 | 21.50 | -0.92% | 35,722 |
| Aug 6, 2026 | 21.30 | 21.90 | 21.20 | 21.70 | 21.70 | 2.12% | 59,601 |
| Aug 5, 2026 | 21.45 | 21.55 | 21.25 | 21.25 | 21.25 | -0.93% | 37,124 |
| Aug 4, 2026 | 21.15 | 21.60 | 21.00 | 21.45 | 21.45 | 2.14% | 96,011 |
| Aug 3, 2026 | 21.15 | 21.35 | 20.90 | 21.00 | 21.00 | -0.47% | 31,413 |
| Jul 31, 2026 | 20.90 | 21.30 | 20.90 | 21.10 | 21.10 | 1.20% | 25,132 |
| Jul 30, 2026 | 20.80 | 21.00 | 20.70 | 20.85 | 20.85 | -0.48% | 15,000 |
| Jul 29, 2026 | 21.00 | 21.20 | 20.65 | 20.95 | 20.95 | -0.24% | 60,160 |
| Jul 28, 2026 | 21.10 | 21.45 | 20.95 | 21.00 | 21.00 | -0.47% | 44,287 |
| Jul 27, 2026 | 21.15 | 21.60 | 21.00 | 21.10 | 21.10 | -1.17% | 34,902 |
| Jul 24, 2026 | 22.10 | 22.10 | 21.35 | 21.35 | 21.35 | -3.39% | 60,121 |
| Jul 23, 2026 | 21.90 | 22.40 | 21.55 | 22.10 | 22.10 | 1.84% | 140,124 |
| Jul 22, 2026 | 21.20 | 22.05 | 21.20 | 21.70 | 21.70 | 2.36% | 32,552 |
| Jul 21, 2026 | 21.25 | 22.00 | 21.20 | 21.20 | 21.20 | -0.70% | 32,069 |
| Jul 20, 2026 | 22.00 | 22.30 | 21.30 | 21.35 | 21.35 | -1.61% | 59,375 |
| Jul 17, 2026 | 21.00 | 21.90 | 20.80 | 21.70 | 21.70 | 4.58% | 77,767 |
| Jul 16, 2026 | 21.50 | 21.50 | 20.70 | 20.75 | 20.75 | -1.89% | 63,249 |
| Jul 15, 2026 | 21.70 | 22.50 | 21.15 | 21.15 | 21.15 | -2.31% | 104,248 |
| Jul 14, 2026 | 21.80 | 22.35 | 21.65 | 21.65 | 21.65 | 0.70% | 116,210 |
| Jul 13, 2026 | 20.50 | 21.75 | 20.50 | 21.50 | 21.50 | 5.91% | 144,252 |
| Jul 10, 2026 | 20.60 | 20.85 | 20.30 | 20.30 | 20.30 | - | 34,941 |
| Jul 9, 2026 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | -2.40% | 39,296 |
| Jul 8, 2026 | 20.55 | 20.80 | 20.30 | 20.80 | 20.80 | 2.97% | 63,783 |
| Jul 7, 2026 | 20.80 | 20.80 | 20.15 | 20.20 | 20.20 | -0.98% | 30,844 |
| Jul 6, 2026 | 20.75 | 21.10 | 20.20 | 20.40 | 20.40 | -1.21% | 60,439 |
| 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 |