Lubelski Wegiel Bogdanka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	21.05	21.35	21.00	21.05	-	-	10,767
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
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