Lubelski Wegiel Bogdanka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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