LSI Software S.A. LSI
GPW · Poland · Technology Services
PLN 49.20-3.00 (-5.75%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 52.20 | -6.12% | PLN 54.00 | PLN 57.20 | PLN 51.40 | 1.62K |
| 2026-09-29 | PLN 55.60 | 0.00% | PLN 55.60 | PLN 55.60 | PLN 55.60 | 387 |
| 2026-09-28 | PLN 55.60 | -0.71% | PLN 56.00 | PLN 56.00 | PLN 54.00 | 265 |
| 2026-09-25 | PLN 56.00 | +6.87% | PLN 53.60 | PLN 56.00 | PLN 53.60 | 1.64K |
| 2026-09-24 | PLN 52.40 | 0.00% | PLN 52.40 | PLN 52.40 | PLN 52.00 | 118 |
| 2026-09-23 | PLN 52.40 | +5.22% | PLN 50.00 | PLN 52.40 | PLN 50.00 | 1.46K |
| 2026-09-22 | PLN 49.80 | +3.32% | PLN 48.00 | PLN 49.80 | PLN 46.00 | 1.31K |
| 2026-09-21 | PLN 48.20 | -3.60% | PLN 49.20 | PLN 49.80 | PLN 48.10 | 453 |
| 2026-09-18 | PLN 50.00 | +1.21% | PLN 49.10 | PLN 51.40 | PLN 49.10 | 1.23K |
| 2026-09-17 | PLN 49.40 | 0.00% | PLN 48.70 | PLN 49.40 | PLN 48.50 | 1.04K |
| 2026-09-16 | PLN 49.40 | -4.63% | PLN 50.60 | PLN 51.60 | PLN 48.50 | 1.27K |
| 2026-09-15 | PLN 51.80 | +1.17% | PLN 51.20 | PLN 51.80 | PLN 51.20 | 148 |
| 2026-09-14 | PLN 51.20 | +0.39% | PLN 51.20 | PLN 51.20 | PLN 51.20 | 214 |
| 2026-09-11 | PLN 51.00 | 0.00% | PLN 51.00 | PLN 51.00 | PLN 50.20 | 423 |
| 2026-09-10 | PLN 51.00 | -0.39% | PLN 50.20 | PLN 51.60 | PLN 50.20 | 1.11K |
| 2026-09-09 | PLN 51.20 | +2.40% | PLN 50.00 | PLN 51.60 | PLN 50.00 | 1.31K |
| 2026-09-08 | PLN 50.00 | -3.47% | PLN 51.80 | PLN 51.80 | PLN 48.30 | 1.41K |
| 2026-09-07 | PLN 51.80 | 0.00% | PLN 51.80 | PLN 51.80 | PLN 50.00 | 461 |
| 2026-09-04 | PLN 51.80 | +1.57% | PLN 50.00 | PLN 51.80 | PLN 50.00 | 508 |
| 2026-09-03 | PLN 51.00 | +1.19% | PLN 50.60 | PLN 51.80 | PLN 50.00 | 1.09K |
| 2026-09-02 | PLN 50.40 | 0.00% | PLN 50.40 | PLN 51.40 | PLN 50.40 | 623 |
| 2026-09-01 | PLN 50.40 | -2.33% | PLN 50.40 | PLN 51.60 | PLN 50.40 | 826 |
| 2026-08-31 | PLN 51.60 | -0.39% | PLN 51.00 | PLN 51.60 | PLN 50.40 | 909 |
| 2026-08-28 | PLN 51.80 | -2.26% | PLN 53.00 | PLN 53.60 | PLN 50.00 | 1.63K |
| 2026-08-27 | PLN 53.00 | 0.00% | PLN 53.00 | PLN 53.60 | PLN 53.00 | 60 |
| 2026-08-26 | PLN 53.00 | -1.12% | PLN 53.60 | PLN 53.60 | PLN 53.00 | 692 |
| 2026-08-25 | PLN 53.60 | +0.37% | PLN 53.00 | PLN 53.60 | PLN 53.00 | 27 |
| 2026-08-24 | PLN 53.40 | -1.48% | PLN 54.40 | PLN 54.40 | PLN 53.40 | 235 |
| 2026-08-21 | PLN 54.20 | -0.37% | PLN 54.00 | PLN 54.40 | PLN 54.00 | 155 |
| 2026-08-20 | PLN 54.40 | +0.74% | PLN 54.00 | PLN 55.20 | PLN 54.00 | 255 |
| 2026-08-19 | PLN 54.00 | 0.00% | PLN 54.00 | PLN 54.00 | PLN 53.00 | 257 |
| 2026-08-18 | PLN 54.00 | -3.23% | PLN 56.00 | PLN 56.00 | PLN 53.00 | 572 |
| 2026-08-17 | PLN 55.80 | +3.33% | PLN 54.00 | PLN 57.40 | PLN 54.00 | 1.16K |
| 2026-08-14 | PLN 54.00 | -0.74% | PLN 55.20 | PLN 55.20 | PLN 51.80 | 1.05K |
| 2026-08-13 | PLN 54.40 | -2.51% | PLN 56.00 | PLN 56.00 | PLN 54.40 | 517 |
| 2026-08-12 | PLN 55.80 | -0.36% | PLN 56.00 | PLN 56.00 | PLN 54.80 | 563 |
| 2026-08-11 | PLN 56.00 | -0.71% | PLN 56.40 | PLN 56.40 | PLN 54.40 | 829 |
| 2026-08-10 | PLN 56.40 | -1.05% | PLN 56.00 | PLN 56.80 | PLN 55.40 | 343 |
| 2026-08-07 | PLN 57.00 | -0.35% | PLN 57.20 | PLN 57.20 | PLN 56.00 | 310 |
| 2026-08-06 | PLN 57.20 | 0.00% | PLN 57.20 | PLN 57.80 | PLN 57.20 | 146 |
| 2026-08-05 | PLN 57.20 | -1.04% | PLN 57.80 | PLN 57.80 | PLN 57.20 | 797 |
| 2026-08-04 | PLN 57.80 | +0.35% | PLN 56.20 | PLN 57.80 | PLN 56.20 | 744 |
| 2026-08-03 | PLN 57.60 | -0.35% | PLN 57.80 | PLN 57.80 | PLN 56.20 | 264 |
| 2026-07-31 | PLN 57.80 | +3.21% | PLN 54.60 | PLN 57.80 | PLN 54.00 | 767 |
| 2026-07-30 | PLN 56.00 | +1.08% | PLN 54.00 | PLN 56.60 | PLN 52.20 | 742 |
| 2026-07-29 | PLN 55.40 | 0.00% | PLN 54.40 | PLN 56.00 | PLN 53.60 | 623 |
| 2026-07-28 | PLN 55.40 | -3.82% | PLN 56.40 | PLN 57.80 | PLN 52.40 | 1.22K |
| 2026-07-27 | PLN 57.60 | 0.00% | PLN 57.80 | PLN 57.80 | PLN 56.00 | 134 |
| 2026-07-24 | PLN 57.60 | 0.00% | PLN 57.80 | PLN 57.80 | PLN 56.20 | 289 |
| 2026-07-23 | PLN 57.60 | +0.70% | PLN 57.80 | PLN 57.80 | PLN 56.00 | 170 |
| 2026-07-22 | PLN 57.20 | -1.04% | PLN 57.20 | PLN 57.60 | PLN 56.00 | 274 |
| 2026-07-21 | PLN 57.80 | +3.58% | PLN 56.00 | PLN 60.80 | PLN 55.40 | 1.10K |
| 2026-07-20 | PLN 55.80 | +3.33% | PLN 53.40 | PLN 57.00 | PLN 53.40 | 1.33K |
| 2026-07-17 | PLN 54.00 | +0.75% | PLN 53.00 | PLN 54.00 | PLN 51.40 | 1.22K |
| 2026-07-16 | PLN 53.60 | -2.90% | PLN 54.40 | PLN 55.00 | PLN 52.20 | 1.99K |
| 2026-07-15 | PLN 55.20 | -7.38% | PLN 59.40 | PLN 59.40 | PLN 54.60 | 3.36K |
| 2026-07-14 | PLN 59.60 | -5.10% | PLN 62.60 | PLN 62.80 | PLN 57.20 | 1.70K |
| 2026-07-13 | PLN 62.80 | +5.37% | PLN 59.60 | PLN 63.00 | PLN 59.60 | 2.12K |
| 2026-07-10 | PLN 59.60 | 0.00% | PLN 60.00 | PLN 60.00 | PLN 59.20 | 879 |
| 2026-07-09 | PLN 59.60 | +4.56% | PLN 57.40 | PLN 60.00 | PLN 57.40 | 3.50K |
| 2026-07-08 | PLN 57.00 | +5.95% | PLN 56.60 | PLN 57.00 | PLN 54.00 | 3.90K |
| 2026-07-07 | PLN 53.80 | -0.37% | PLN 54.00 | PLN 55.20 | PLN 53.80 | 862 |
| 2026-07-06 | PLN 54.00 | +0.75% | PLN 52.80 | PLN 54.00 | PLN 52.80 | 3.20K |
| 2026-07-03 | PLN 53.60 | +2.68% | PLN 53.60 | PLN 53.60 | PLN 52.00 | 411 |
| 2026-07-02 | PLN 52.20 | +0.38% | PLN 52.00 | PLN 53.60 | PLN 50.60 | 1.74K |
| 2026-07-01 | PLN 52.00 | +0.39% | PLN 51.80 | PLN 52.00 | PLN 50.20 | 678 |
| 2026-06-30 | PLN 51.80 | -3.00% | PLN 53.40 | PLN 53.40 | PLN 51.80 | 823 |
| 2026-06-29 | PLN 53.40 | +1.14% | PLN 52.80 | PLN 54.60 | PLN 52.00 | 1.49K |
| 2026-06-26 | PLN 52.80 | -0.38% | PLN 52.20 | PLN 52.80 | PLN 48.80 | 1.90K |
| 2026-06-25 | PLN 53.00 | +2.71% | PLN 52.00 | PLN 53.00 | PLN 52.00 | 713 |
| 2026-06-24 | PLN 51.60 | -3.01% | PLN 53.20 | PLN 53.20 | PLN 50.00 | 744 |
| 2026-06-23 | PLN 53.20 | -1.12% | PLN 52.40 | PLN 53.80 | PLN 52.00 | 641 |
| 2026-06-22 | PLN 53.80 | +7.60% | PLN 50.00 | PLN 54.00 | PLN 50.00 | 1.57K |
| 2026-06-19 | PLN 50.00 | +10.38% | PLN 47.30 | PLN 52.00 | PLN 47.30 | 3.80K |
| 2026-06-18 | PLN 45.30 | +0.44% | PLN 45.10 | PLN 46.00 | PLN 45.00 | 394 |
| 2026-06-17 | PLN 45.10 | -1.96% | PLN 45.10 | PLN 46.00 | PLN 45.00 | 119 |
| 2026-06-16 | PLN 46.00 | 0.00% | PLN 46.00 | PLN 46.00 | PLN 45.00 | 109 |
| 2026-06-15 | PLN 46.00 | +3.37% | PLN 46.00 | PLN 46.00 | PLN 45.00 | 622 |
| 2026-06-12 | PLN 44.50 | -3.26% | PLN 46.00 | PLN 46.00 | PLN 44.50 | 11 |
| 2026-06-11 | PLN 46.00 | +3.37% | PLN 46.00 | PLN 46.00 | PLN 45.00 | 290 |
| 2026-06-10 | PLN 44.50 | -3.68% | PLN 46.00 | PLN 46.00 | PLN 44.20 | 877 |
| 2026-06-09 | PLN 46.20 | 0.00% | PLN 47.00 | PLN 47.00 | PLN 46.20 | 621 |
| 2026-06-08 | PLN 46.20 | +0.43% | PLN 48.00 | PLN 49.70 | PLN 46.10 | 1.71K |
| 2026-06-05 | PLN 46.00 | +5.75% | PLN 42.00 | PLN 46.00 | PLN 42.00 | 3.38K |
| 2026-06-03 | PLN 43.50 | +3.57% | PLN 43.50 | PLN 43.50 | PLN 43.50 | 3 |
| 2026-06-02 | PLN 42.00 | -4.55% | PLN 42.10 | PLN 43.00 | PLN 42.00 | 984 |
| 2026-06-01 | PLN 44.00 | +0.69% | PLN 42.90 | PLN 44.90 | PLN 41.00 | 11.79K |
| 2026-05-29 | PLN 43.70 | +8.71% | PLN 44.00 | PLN 45.80 | PLN 42.20 | 4.18K |
| 2026-05-28 | PLN 40.20 | 0.00% | PLN 40.20 | PLN 40.20 | PLN 39.90 | 3.76K |
| 2026-05-27 | PLN 40.20 | +3.88% | PLN 40.00 | PLN 40.20 | PLN 38.70 | 1.25K |