LPP S.A. LPP
GPW · Poland · Retail Trade
PLN 24,740.00-100.00 (-0.40%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 24,740.00 | -0.40% | PLN 25,000.00 | PLN 25,000.00 | PLN 24,400.00 | 5.33K |
| 2026-09-30 | PLN 24,840.00 | -0.72% | PLN 24,980.00 | PLN 25,100.00 | PLN 24,660.00 | 3.91K |
| 2026-09-29 | PLN 25,020.00 | +0.81% | PLN 24,780.00 | PLN 25,020.00 | PLN 24,600.00 | 5.72K |
| 2026-09-28 | PLN 24,820.00 | -0.32% | PLN 24,920.00 | PLN 24,980.00 | PLN 24,580.00 | 2.64K |
| 2026-09-25 | PLN 24,900.00 | +1.06% | PLN 24,700.00 | PLN 24,900.00 | PLN 24,600.00 | 2.59K |
| 2026-09-24 | PLN 24,640.00 | +0.49% | PLN 24,200.00 | PLN 24,640.00 | PLN 24,060.00 | 5.41K |
| 2026-09-23 | PLN 24,520.00 | -0.33% | PLN 24,480.00 | PLN 24,760.00 | PLN 24,260.00 | 2.85K |
| 2026-09-22 | PLN 24,600.00 | +1.74% | PLN 24,160.00 | PLN 24,600.00 | PLN 23,940.00 | 5.37K |
| 2026-09-21 | PLN 24,180.00 | +0.08% | PLN 24,000.00 | PLN 24,200.00 | PLN 23,700.00 | 3.67K |
| 2026-09-18 | PLN 24,160.00 | +7.95% | PLN 23,200.00 | PLN 24,360.00 | PLN 23,140.00 | 26.36K |
| 2026-09-17 | PLN 22,380.00 | +3.23% | PLN 21,780.00 | PLN 22,380.00 | PLN 21,460.00 | 4.62K |
| 2026-09-16 | PLN 21,680.00 | -1.28% | PLN 21,960.00 | PLN 22,020.00 | PLN 21,460.00 | 2.61K |
| 2026-09-15 | PLN 21,960.00 | +0.73% | PLN 21,780.00 | PLN 22,160.00 | PLN 21,440.00 | 2.98K |
| 2026-09-14 | PLN 21,800.00 | +1.11% | PLN 21,500.00 | PLN 21,900.00 | PLN 21,300.00 | 2.84K |
| 2026-09-11 | PLN 21,560.00 | +0.56% | PLN 21,660.00 | PLN 21,680.00 | PLN 21,280.00 | 2.35K |
| 2026-09-10 | PLN 21,440.00 | -0.19% | PLN 21,640.00 | PLN 21,880.00 | PLN 21,440.00 | 2.62K |
| 2026-09-09 | PLN 21,480.00 | -2.72% | PLN 22,020.00 | PLN 22,020.00 | PLN 21,420.00 | 3.64K |
| 2026-09-08 | PLN 22,080.00 | +3.76% | PLN 21,260.00 | PLN 22,320.00 | PLN 21,120.00 | 4.56K |
| 2026-09-07 | PLN 21,280.00 | -0.28% | PLN 21,340.00 | PLN 21,480.00 | PLN 21,160.00 | 1.41K |
| 2026-09-04 | PLN 21,340.00 | +2.50% | PLN 21,020.00 | PLN 21,460.00 | PLN 20,920.00 | 2.71K |
| 2026-09-03 | PLN 20,820.00 | -0.38% | PLN 20,860.00 | PLN 21,000.00 | PLN 20,560.00 | 2.36K |
| 2026-09-02 | PLN 20,900.00 | +0.10% | PLN 21,000.00 | PLN 21,100.00 | PLN 20,720.00 | 2.26K |
| 2026-09-01 | PLN 20,880.00 | +0.19% | PLN 21,000.00 | PLN 21,000.00 | PLN 20,460.00 | 3.71K |
| 2026-08-31 | PLN 20,840.00 | -0.76% | PLN 20,920.00 | PLN 21,160.00 | PLN 20,820.00 | 2.97K |
| 2026-08-28 | PLN 21,000.00 | +1.35% | PLN 20,740.00 | PLN 21,000.00 | PLN 20,660.00 | 1.36K |
| 2026-08-27 | PLN 20,720.00 | -2.26% | PLN 21,300.00 | PLN 21,400.00 | PLN 20,620.00 | 2.99K |
| 2026-08-26 | PLN 21,200.00 | +2.42% | PLN 20,800.00 | PLN 21,280.00 | PLN 20,720.00 | 2.63K |
| 2026-08-25 | PLN 20,700.00 | +0.68% | PLN 20,560.00 | PLN 20,740.00 | PLN 20,500.00 | 1.89K |
| 2026-08-24 | PLN 20,560.00 | -1.15% | PLN 20,800.00 | PLN 20,820.00 | PLN 20,520.00 | 2.24K |
| 2026-08-21 | PLN 20,800.00 | +0.48% | PLN 20,800.00 | PLN 20,980.00 | PLN 20,740.00 | 2.22K |
| 2026-08-20 | PLN 20,700.00 | -3.36% | PLN 21,420.00 | PLN 21,460.00 | PLN 20,700.00 | 2.56K |
| 2026-08-19 | PLN 21,420.00 | +1.90% | PLN 20,980.00 | PLN 21,460.00 | PLN 20,720.00 | 3.00K |
| 2026-08-18 | PLN 21,020.00 | -1.41% | PLN 21,260.00 | PLN 21,260.00 | PLN 20,840.00 | 4.96K |
| 2026-08-17 | PLN 21,320.00 | -2.29% | PLN 21,660.00 | PLN 21,920.00 | PLN 21,260.00 | 2.49K |
| 2026-08-14 | PLN 21,820.00 | +0.93% | PLN 21,640.00 | PLN 21,840.00 | PLN 21,480.00 | 1.53K |
| 2026-08-13 | PLN 21,620.00 | -2.70% | PLN 22,200.00 | PLN 22,260.00 | PLN 21,520.00 | 3.49K |
| 2026-08-12 | PLN 22,220.00 | -0.98% | PLN 22,500.00 | PLN 22,500.00 | PLN 22,100.00 | 2.42K |
| 2026-08-11 | PLN 22,440.00 | +1.08% | PLN 22,180.00 | PLN 22,580.00 | PLN 22,180.00 | 2.34K |
| 2026-08-10 | PLN 22,200.00 | -0.09% | PLN 22,300.00 | PLN 22,360.00 | PLN 22,020.00 | 1.65K |
| 2026-08-07 | PLN 22,220.00 | +1.18% | PLN 21,960.00 | PLN 22,580.00 | PLN 21,960.00 | 4.53K |
| 2026-08-06 | PLN 21,960.00 | -0.18% | PLN 21,840.00 | PLN 22,440.00 | PLN 21,700.00 | 8.09K |
| 2026-08-05 | PLN 22,000.00 | +0.73% | PLN 21,840.00 | PLN 22,000.00 | PLN 21,460.00 | 3.24K |
| 2026-08-04 | PLN 21,840.00 | -0.27% | PLN 21,880.00 | PLN 21,980.00 | PLN 21,620.00 | 3.02K |
| 2026-08-03 | PLN 21,900.00 | +0.83% | PLN 21,780.00 | PLN 21,940.00 | PLN 21,680.00 | 3.10K |
| 2026-07-31 | PLN 21,720.00 | +1.40% | PLN 21,400.00 | PLN 21,720.00 | PLN 21,400.00 | 3.68K |
| 2026-07-30 | PLN 21,420.00 | +0.28% | PLN 21,380.00 | PLN 21,780.00 | PLN 21,080.00 | 4.71K |
| 2026-07-29 | PLN 21,360.00 | +1.91% | PLN 20,980.00 | PLN 21,360.00 | PLN 20,940.00 | 3.17K |
| 2026-07-28 | PLN 20,960.00 | +1.75% | PLN 20,540.00 | PLN 21,080.00 | PLN 20,460.00 | 3.65K |
| 2026-07-27 | PLN 20,600.00 | +2.28% | PLN 20,380.00 | PLN 20,720.00 | PLN 20,300.00 | 2.32K |
| 2026-07-24 | PLN 20,140.00 | -0.79% | PLN 20,360.00 | PLN 20,520.00 | PLN 20,140.00 | 2.45K |
| 2026-07-23 | PLN 20,300.00 | +0.10% | PLN 20,280.00 | PLN 20,900.00 | PLN 20,040.00 | 4.94K |
| 2026-07-22 | PLN 20,280.00 | +1.65% | PLN 20,100.00 | PLN 20,360.00 | PLN 19,820.00 | 2.83K |
| 2026-07-21 | PLN 19,950.00 | +0.20% | PLN 20,160.00 | PLN 20,180.00 | PLN 19,830.00 | 2.49K |
| 2026-07-20 | PLN 19,910.00 | -0.25% | PLN 19,960.00 | PLN 20,300.00 | PLN 19,820.00 | 3.10K |
| 2026-07-17 | PLN 19,960.00 | -0.40% | PLN 20,020.00 | PLN 20,240.00 | PLN 19,800.00 | 2.76K |
| 2026-07-16 | PLN 20,040.00 | +0.96% | PLN 19,850.00 | PLN 20,360.00 | PLN 19,840.00 | 5.19K |
| 2026-07-15 | PLN 19,850.00 | +1.02% | PLN 19,710.00 | PLN 20,000.00 | PLN 19,610.00 | 3.98K |
| 2026-07-14 | PLN 19,650.00 | +2.02% | PLN 19,330.00 | PLN 19,680.00 | PLN 19,120.00 | 2.53K |
| 2026-07-13 | PLN 19,260.00 | -0.62% | PLN 19,400.00 | PLN 19,540.00 | PLN 19,200.00 | 2.66K |
| 2026-07-10 | PLN 19,380.00 | +3.09% | PLN 18,950.00 | PLN 19,540.00 | PLN 18,950.00 | 3.58K |
| 2026-07-09 | PLN 18,800.00 | +0.70% | PLN 18,680.00 | PLN 18,870.00 | PLN 18,580.00 | 2.53K |
| 2026-07-08 | PLN 18,670.00 | -0.69% | PLN 18,810.00 | PLN 18,900.00 | PLN 18,350.00 | 4.46K |
| 2026-07-07 | PLN 18,800.00 | -0.63% | PLN 18,920.00 | PLN 19,090.00 | PLN 18,650.00 | 3.79K |
| 2026-07-06 | PLN 18,920.00 | +1.99% | PLN 18,660.00 | PLN 19,090.00 | PLN 18,660.00 | 3.75K |
| 2026-07-03 | PLN 18,550.00 | +0.05% | PLN 18,620.00 | PLN 18,730.00 | PLN 18,520.00 | 2.07K |
| 2026-07-02 | PLN 18,540.00 | +0.22% | PLN 18,510.00 | PLN 18,710.00 | PLN 18,310.00 | 4.25K |
| 2026-07-01 | PLN 18,500.00 | +1.20% | PLN 18,430.00 | PLN 18,600.00 | PLN 18,150.00 | 5.14K |
| 2026-06-30 | PLN 18,280.00 | -1.19% | PLN 18,640.00 | PLN 18,720.00 | PLN 18,200.00 | 3.82K |
| 2026-06-29 | PLN 18,500.00 | +1.04% | PLN 18,410.00 | PLN 18,600.00 | PLN 18,180.00 | 5.11K |
| 2026-06-26 | PLN 18,310.00 | -0.76% | PLN 18,540.00 | PLN 18,540.00 | PLN 18,180.00 | 4.60K |
| 2026-06-25 | PLN 18,450.00 | +1.93% | PLN 18,310.00 | PLN 18,640.00 | PLN 18,240.00 | 7.86K |
| 2026-06-24 | PLN 18,100.00 | -2.06% | PLN 18,570.00 | PLN 18,590.00 | PLN 18,100.00 | 5.97K |
| 2026-06-23 | PLN 18,480.00 | +0.71% | PLN 18,180.00 | PLN 18,560.00 | PLN 18,170.00 | 4.31K |
| 2026-06-22 | PLN 18,350.00 | -1.18% | PLN 18,710.00 | PLN 18,800.00 | PLN 18,010.00 | 11.22K |
| 2026-06-19 | PLN 18,570.00 | -0.96% | PLN 18,890.00 | PLN 18,890.00 | PLN 18,390.00 | 13.95K |
| 2026-06-18 | PLN 18,750.00 | -1.42% | PLN 19,040.00 | PLN 19,180.00 | PLN 18,720.00 | 7.45K |
| 2026-06-17 | PLN 19,020.00 | +0.48% | PLN 19,000.00 | PLN 19,370.00 | PLN 18,710.00 | 9.56K |
| 2026-06-16 | PLN 18,930.00 | -4.20% | PLN 19,870.00 | PLN 19,910.00 | PLN 18,910.00 | 16.10K |
| 2026-06-15 | PLN 19,760.00 | -4.08% | PLN 20,860.00 | PLN 21,080.00 | PLN 19,760.00 | 8.24K |
| 2026-06-12 | PLN 20,600.00 | -6.02% | PLN 21,300.00 | PLN 21,440.00 | PLN 20,220.00 | 10.88K |
| 2026-06-11 | PLN 21,920.00 | +0.18% | PLN 21,880.00 | PLN 22,140.00 | PLN 21,600.00 | 1.27K |
| 2026-06-10 | PLN 21,880.00 | -0.64% | PLN 22,020.00 | PLN 22,180.00 | PLN 21,420.00 | 1.83K |
| 2026-06-09 | PLN 22,020.00 | +1.38% | PLN 21,500.00 | PLN 22,200.00 | PLN 21,400.00 | 2.37K |
| 2026-06-08 | PLN 21,720.00 | +0.56% | PLN 21,400.00 | PLN 21,720.00 | PLN 20,940.00 | 2.72K |
| 2026-06-05 | PLN 21,600.00 | -0.55% | PLN 21,720.00 | PLN 21,960.00 | PLN 21,480.00 | 2.61K |
| 2026-06-03 | PLN 21,720.00 | +0.74% | PLN 21,720.00 | PLN 21,740.00 | PLN 21,360.00 | 2.03K |
| 2026-06-02 | PLN 21,560.00 | +0.19% | PLN 21,680.00 | PLN 22,080.00 | PLN 21,500.00 | 2.58K |
| 2026-06-01 | PLN 21,520.00 | -4.69% | PLN 22,500.00 | PLN 22,500.00 | PLN 21,520.00 | 2.64K |
| 2026-05-29 | PLN 22,580.00 | +3.11% | PLN 22,120.00 | PLN 22,580.00 | PLN 22,000.00 | 8.07K |
| 2026-05-28 | PLN 21,900.00 | +0.27% | PLN 21,700.00 | PLN 22,000.00 | PLN 21,560.00 | 4.19K |