Lubelski Wegiel Bogdanka S.A. (WSE:LWB)
Poland
· Delayed Price · Currency is PLN 23.95
+0.30 (1.27%)
Sep 26, 2025, 5:00 PM CET
Lubelski Wegiel Bogdanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.85 | 23.95 | 23.25 | 23.95 | 23.95 | 1.27% | 22,651 |
| Sep 25, 2025 | 24.00 | 24.30 | 23.55 | 23.65 | 23.65 | -0.84% | 53,840 |
| Sep 24, 2025 | 23.70 | 24.00 | 23.50 | 23.85 | 23.85 | 0.42% | 41,543 |
| Sep 23, 2025 | 24.00 | 24.05 | 23.75 | 23.75 | 23.75 | -0.84% | 30,565 |
| Sep 22, 2025 | 23.50 | 24.00 | 23.10 | 23.95 | 23.95 | 2.35% | 42,908 |
| Sep 19, 2025 | 23.35 | 23.60 | 23.25 | 23.40 | 23.40 | -0.21% | 25,876 |
| Sep 18, 2025 | 23.00 | 23.75 | 22.90 | 23.45 | 23.45 | 2.18% | 33,759 |
| Sep 17, 2025 | 22.85 | 23.30 | 22.85 | 22.95 | 22.95 | 0.22% | 16,051 |
| Sep 16, 2025 | 22.95 | 23.40 | 22.60 | 22.90 | 22.90 | 0.66% | 24,299 |
| Sep 15, 2025 | 22.80 | 23.00 | 22.55 | 22.75 | 22.75 | -0.22% | 21,482 |
| Sep 12, 2025 | 23.00 | 23.15 | 22.70 | 22.80 | 22.80 | -0.87% | 21,594 |
| Sep 11, 2025 | 22.80 | 23.05 | 22.80 | 23.00 | 23.00 | 0.44% | 9,785 |
| Sep 10, 2025 | 23.25 | 23.25 | 22.80 | 22.90 | 22.90 | -1.93% | 11,907 |
| Sep 9, 2025 | 23.05 | 23.45 | 22.90 | 23.35 | 23.35 | 1.30% | 33,366 |
| Sep 8, 2025 | 23.00 | 23.05 | 22.75 | 23.05 | 23.05 | 0.22% | 8,983 |
| Sep 5, 2025 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | 0.66% | 17,231 |
| Sep 4, 2025 | 22.90 | 23.20 | 22.80 | 22.85 | 22.85 | -1.08% | 5,830 |
| Sep 3, 2025 | 22.80 | 23.10 | 22.70 | 23.10 | 23.10 | 0.65% | 8,775 |
| Sep 2, 2025 | 22.65 | 22.95 | 22.65 | 22.95 | 22.95 | 0.44% | 19,139 |
| Sep 1, 2025 | 22.80 | 23.05 | 22.70 | 22.85 | 22.85 | -0.44% | 10,617 |
| Aug 29, 2025 | 22.90 | 23.05 | 22.70 | 22.95 | 22.95 | - | 12,455 |
| Aug 28, 2025 | 23.20 | 23.20 | 22.85 | 22.95 | 22.95 | -1.08% | 15,359 |
| Aug 27, 2025 | 23.15 | 23.40 | 22.95 | 23.20 | 23.20 | 0.22% | 17,234 |
| Aug 26, 2025 | 22.95 | 23.20 | 22.90 | 23.15 | 23.15 | 0.65% | 17,806 |
| Aug 25, 2025 | 23.05 | 23.25 | 22.95 | 23.00 | 23.00 | - | 14,024 |
| Aug 22, 2025 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | -0.86% | 21,136 |
| Aug 21, 2025 | 23.10 | 23.35 | 23.05 | 23.20 | 23.20 | 0.43% | 8,061 |
| Aug 20, 2025 | 23.15 | 23.45 | 23.05 | 23.10 | 23.10 | -0.43% | 11,517 |
| Aug 19, 2025 | 23.15 | 23.45 | 23.10 | 23.20 | 23.20 | - | 6,842 |
| Aug 18, 2025 | 23.15 | 23.50 | 22.80 | 23.20 | 23.20 | - | 9,985 |
| Aug 14, 2025 | 23.55 | 23.70 | 22.65 | 23.20 | 23.20 | -2.11% | 32,728 |
| Aug 13, 2025 | 23.95 | 23.95 | 23.50 | 23.70 | 23.70 | -0.42% | 16,047 |
| Aug 12, 2025 | 23.90 | 24.00 | 23.70 | 23.80 | 23.80 | -0.21% | 7,557 |
| Aug 11, 2025 | 24.15 | 24.15 | 23.75 | 23.85 | 23.85 | -0.62% | 11,133 |
| Aug 8, 2025 | 23.85 | 24.00 | 23.65 | 24.00 | 24.00 | 0.42% | 10,219 |
| Aug 7, 2025 | 23.70 | 24.00 | 23.50 | 23.90 | 23.90 | 0.63% | 15,184 |
| Aug 6, 2025 | 23.25 | 23.75 | 23.20 | 23.75 | 23.75 | 2.15% | 11,222 |
| Aug 5, 2025 | 23.55 | 24.05 | 23.25 | 23.25 | 23.25 | -0.43% | 18,922 |
| Aug 4, 2025 | 23.75 | 23.90 | 23.30 | 23.35 | 23.35 | -1.68% | 18,915 |
| Aug 1, 2025 | 24.05 | 24.15 | 23.40 | 23.75 | 23.75 | -2.06% | 42,199 |
| Jul 31, 2025 | 24.30 | 24.35 | 23.90 | 24.25 | 24.25 | -0.21% | 23,281 |
| Jul 30, 2025 | 24.20 | 24.50 | 24.10 | 24.30 | 24.30 | -0.21% | 10,401 |
| Jul 29, 2025 | 24.35 | 24.60 | 24.10 | 24.35 | 24.35 | - | 11,142 |
| Jul 28, 2025 | 24.30 | 24.65 | 24.00 | 24.35 | 24.35 | 1.46% | 29,835 |
| Jul 25, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.84% | 27,213 |
| Jul 24, 2025 | 25.00 | 25.00 | 23.95 | 24.45 | 24.45 | -1.81% | 37,022 |
| Jul 23, 2025 | 24.85 | 24.95 | 24.60 | 24.90 | 24.90 | 1.22% | 30,300 |
| Jul 22, 2025 | 24.50 | 24.75 | 24.25 | 24.60 | 24.60 | 0.41% | 27,223 |
| Jul 21, 2025 | 24.25 | 24.80 | 24.00 | 24.50 | 24.50 | 2.08% | 38,928 |
| Jul 18, 2025 | 23.95 | 24.25 | 23.85 | 24.00 | 24.00 | 0.21% | 11,595 |