Lubelski Wegiel BOGDANKA SA LWB
GPW · Poland · Energy Minerals
PLN 25.10-0.50 (-1.95%)
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 25.10 | -1.95% | PLN 25.60 | PLN 25.65 | PLN 24.55 | 64.42K |
| 2026-09-30 | PLN 25.60 | +4.49% | PLN 24.75 | PLN 25.70 | PLN 24.65 | 113.17K |
| 2026-09-29 | PLN 24.50 | -1.61% | PLN 25.10 | PLN 25.65 | PLN 24.50 | 79.59K |
| 2026-09-28 | PLN 24.90 | +2.47% | PLN 24.30 | PLN 24.95 | PLN 24.00 | 54.82K |
| 2026-09-25 | PLN 24.30 | +0.21% | PLN 24.25 | PLN 24.50 | PLN 23.60 | 60.78K |
| 2026-09-24 | PLN 24.25 | -1.42% | PLN 24.65 | PLN 25.00 | PLN 23.80 | 79.77K |
| 2026-09-23 | PLN 24.60 | -2.57% | PLN 25.15 | PLN 26.00 | PLN 24.40 | 164.67K |
| 2026-09-22 | PLN 25.25 | -3.81% | PLN 26.25 | PLN 26.50 | PLN 24.75 | 210.18K |
| 2026-09-21 | PLN 26.25 | -0.19% | PLN 26.25 | PLN 26.85 | PLN 26.00 | 124.19K |
| 2026-09-18 | PLN 26.30 | -5.05% | PLN 27.70 | PLN 27.75 | PLN 26.30 | 179.05K |
| 2026-09-17 | PLN 27.70 | +7.36% | PLN 25.80 | PLN 28.35 | PLN 25.80 | 456.51K |
| 2026-09-16 | PLN 25.80 | +1.18% | PLN 25.75 | PLN 26.15 | PLN 25.50 | 56.66K |
| 2026-09-15 | PLN 25.50 | +0.99% | PLN 25.35 | PLN 25.75 | PLN 25.00 | 65.29K |
| 2026-09-14 | PLN 25.25 | -2.88% | PLN 26.05 | PLN 26.50 | PLN 24.55 | 194.47K |
| 2026-09-11 | PLN 26.00 | 0.00% | PLN 26.00 | PLN 26.60 | PLN 25.50 | 150.38K |
| 2026-09-10 | PLN 26.00 | -0.57% | PLN 26.00 | PLN 26.80 | PLN 25.25 | 182.49K |
| 2026-09-09 | PLN 26.15 | -1.32% | PLN 26.65 | PLN 27.00 | PLN 25.95 | 136.87K |
| 2026-09-08 | PLN 26.50 | +0.76% | PLN 26.30 | PLN 27.00 | PLN 25.65 | 136.65K |
| 2026-09-07 | PLN 26.30 | -0.19% | PLN 26.35 | PLN 27.10 | PLN 25.70 | 215.17K |
| 2026-09-04 | PLN 26.35 | +1.74% | PLN 26.20 | PLN 26.70 | PLN 25.55 | 206.83K |
| 2026-09-03 | PLN 25.90 | +2.37% | PLN 25.50 | PLN 26.10 | PLN 24.90 | 127.12K |
| 2026-09-02 | PLN 25.30 | +2.85% | PLN 24.70 | PLN 25.55 | PLN 24.50 | 149.52K |
| 2026-09-01 | PLN 24.60 | +0.82% | PLN 24.55 | PLN 24.95 | PLN 24.25 | 99.22K |
| 2026-08-31 | PLN 24.40 | -0.41% | PLN 24.80 | PLN 25.15 | PLN 24.15 | 97.79K |
| 2026-08-28 | PLN 24.50 | +0.82% | PLN 24.25 | PLN 24.70 | PLN 24.15 | 26.27K |
| 2026-08-27 | PLN 24.30 | -1.62% | PLN 24.50 | PLN 24.65 | PLN 24.10 | 52.94K |
| 2026-08-26 | PLN 24.70 | -1.59% | PLN 25.10 | PLN 25.40 | PLN 24.20 | 111.70K |
| 2026-08-25 | PLN 25.10 | +3.51% | PLN 24.50 | PLN 25.25 | PLN 24.00 | 162.37K |
| 2026-08-24 | PLN 24.25 | +1.89% | PLN 23.80 | PLN 24.50 | PLN 23.35 | 129.08K |
| 2026-08-21 | PLN 23.80 | +2.81% | PLN 23.35 | PLN 24.00 | PLN 22.80 | 96.24K |
| 2026-08-20 | PLN 23.15 | +2.43% | PLN 22.75 | PLN 23.75 | PLN 22.40 | 170.31K |
| 2026-08-19 | PLN 22.60 | +2.96% | PLN 22.10 | PLN 22.65 | PLN 21.95 | 69.45K |
| 2026-08-18 | PLN 21.95 | +1.15% | PLN 21.70 | PLN 22.10 | PLN 21.45 | 70.64K |
| 2026-08-17 | PLN 21.70 | -3.34% | PLN 22.65 | PLN 22.80 | PLN 21.70 | 50.83K |
| 2026-08-14 | PLN 22.45 | -0.44% | PLN 22.55 | PLN 22.65 | PLN 22.20 | 31.93K |
| 2026-08-13 | PLN 22.55 | +0.89% | PLN 22.50 | PLN 23.35 | PLN 22.50 | 86.40K |
| 2026-08-12 | PLN 22.35 | -0.22% | PLN 22.60 | PLN 22.70 | PLN 22.35 | 37.46K |
| 2026-08-11 | PLN 22.40 | 0.00% | PLN 22.40 | PLN 22.90 | PLN 22.25 | 84.59K |
| 2026-08-10 | PLN 22.40 | +4.19% | PLN 21.60 | PLN 22.45 | PLN 21.60 | 89.74K |
| 2026-08-07 | PLN 21.50 | -0.92% | PLN 21.80 | PLN 21.85 | PLN 21.50 | 35.72K |
| 2026-08-06 | PLN 21.70 | +2.12% | PLN 21.30 | PLN 21.90 | PLN 21.20 | 59.60K |
| 2026-08-05 | PLN 21.25 | -0.93% | PLN 21.45 | PLN 21.55 | PLN 21.25 | 37.12K |
| 2026-08-04 | PLN 21.45 | +2.14% | PLN 21.15 | PLN 21.60 | PLN 21.00 | 96.01K |
| 2026-08-03 | PLN 21.00 | -0.47% | PLN 21.15 | PLN 21.35 | PLN 20.90 | 31.41K |
| 2026-07-31 | PLN 21.10 | +1.20% | PLN 20.90 | PLN 21.30 | PLN 20.90 | 25.13K |
| 2026-07-30 | PLN 20.85 | -0.48% | PLN 20.80 | PLN 21.00 | PLN 20.70 | 15.00K |
| 2026-07-29 | PLN 20.95 | -0.24% | PLN 21.00 | PLN 21.20 | PLN 20.65 | 60.16K |
| 2026-07-28 | PLN 21.00 | -0.47% | PLN 21.10 | PLN 21.45 | PLN 20.95 | 44.29K |
| 2026-07-27 | PLN 21.10 | -1.17% | PLN 21.15 | PLN 21.60 | PLN 21.00 | 34.90K |
| 2026-07-24 | PLN 21.35 | -3.39% | PLN 22.10 | PLN 22.10 | PLN 21.35 | 60.12K |
| 2026-07-23 | PLN 22.10 | +1.84% | PLN 21.90 | PLN 22.40 | PLN 21.55 | 140.12K |
| 2026-07-22 | PLN 21.70 | +2.36% | PLN 21.20 | PLN 22.05 | PLN 21.20 | 32.55K |
| 2026-07-21 | PLN 21.20 | -0.70% | PLN 21.25 | PLN 22.00 | PLN 21.20 | 32.07K |
| 2026-07-20 | PLN 21.35 | -1.61% | PLN 22.00 | PLN 22.30 | PLN 21.30 | 59.38K |
| 2026-07-17 | PLN 21.70 | +4.58% | PLN 21.00 | PLN 21.90 | PLN 20.80 | 77.77K |
| 2026-07-16 | PLN 20.75 | -1.89% | PLN 21.50 | PLN 21.50 | PLN 20.70 | 63.25K |
| 2026-07-15 | PLN 21.15 | -2.31% | PLN 21.70 | PLN 22.50 | PLN 21.15 | 104.25K |
| 2026-07-14 | PLN 21.65 | +0.70% | PLN 21.80 | PLN 22.35 | PLN 21.65 | 116.21K |
| 2026-07-13 | PLN 21.50 | +5.91% | PLN 20.50 | PLN 21.75 | PLN 20.50 | 144.25K |
| 2026-07-10 | PLN 20.30 | 0.00% | PLN 20.60 | PLN 20.85 | PLN 20.30 | 34.94K |
| 2026-07-09 | PLN 20.30 | -2.40% | PLN 20.80 | PLN 20.80 | PLN 20.30 | 39.30K |
| 2026-07-08 | PLN 20.80 | +2.97% | PLN 20.55 | PLN 20.80 | PLN 20.30 | 63.78K |
| 2026-07-07 | PLN 20.20 | -0.98% | PLN 20.80 | PLN 20.80 | PLN 20.15 | 30.84K |
| 2026-07-06 | PLN 20.40 | -1.21% | PLN 20.75 | PLN 21.10 | PLN 20.20 | 60.44K |
| 2026-07-03 | PLN 20.65 | +1.47% | PLN 20.45 | PLN 21.00 | PLN 20.40 | 66.47K |
| 2026-07-02 | PLN 20.35 | +0.74% | PLN 20.30 | PLN 20.65 | PLN 20.20 | 39.19K |
| 2026-07-01 | PLN 20.20 | -0.49% | PLN 20.35 | PLN 20.65 | PLN 20.05 | 15.86K |
| 2026-06-30 | PLN 20.30 | +0.25% | PLN 20.25 | PLN 20.50 | PLN 20.00 | 33.96K |
| 2026-06-29 | PLN 20.25 | -0.49% | PLN 20.30 | PLN 20.75 | PLN 20.25 | 40.23K |
| 2026-06-26 | PLN 20.35 | -2.16% | PLN 20.70 | PLN 20.70 | PLN 20.20 | 27.56K |
| 2026-06-25 | PLN 20.80 | +3.23% | PLN 20.80 | PLN 21.10 | PLN 20.40 | 61.63K |
| 2026-06-24 | PLN 20.15 | -3.12% | PLN 20.75 | PLN 21.10 | PLN 19.74 | 115.92K |
| 2026-06-23 | PLN 20.80 | -1.42% | PLN 21.20 | PLN 21.20 | PLN 20.60 | 44.16K |
| 2026-06-22 | PLN 21.10 | +4.71% | PLN 20.25 | PLN 21.35 | PLN 20.25 | 86.30K |
| 2026-06-19 | PLN 20.15 | -2.18% | PLN 20.60 | PLN 21.00 | PLN 20.15 | 97.84K |
| 2026-06-18 | PLN 20.60 | -1.90% | PLN 21.25 | PLN 21.25 | PLN 20.25 | 74.54K |
| 2026-06-17 | PLN 21.00 | 0.00% | PLN 21.25 | PLN 21.25 | PLN 20.90 | 46.46K |
| 2026-06-16 | PLN 21.00 | -0.24% | PLN 21.05 | PLN 21.35 | PLN 21.00 | 37.70K |
| 2026-06-15 | PLN 21.05 | -1.17% | PLN 21.15 | PLN 21.45 | PLN 20.80 | 73.59K |
| 2026-06-12 | PLN 21.30 | 0.00% | PLN 21.05 | PLN 21.50 | PLN 21.00 | 51.18K |
| 2026-06-11 | PLN 21.30 | +0.95% | PLN 21.20 | PLN 21.60 | PLN 21.10 | 44.90K |
| 2026-06-10 | PLN 21.10 | -4.31% | PLN 22.20 | PLN 22.20 | PLN 20.95 | 132.25K |
| 2026-06-09 | PLN 22.05 | +1.15% | PLN 21.85 | PLN 22.55 | PLN 21.70 | 123.45K |
| 2026-06-08 | PLN 21.80 | 0.00% | PLN 21.60 | PLN 22.00 | PLN 21.25 | 54.80K |
| 2026-06-05 | PLN 21.80 | 0.00% | PLN 21.75 | PLN 22.15 | PLN 21.45 | 104.20K |
| 2026-06-03 | PLN 21.80 | +2.11% | PLN 21.50 | PLN 21.85 | PLN 21.30 | 85.16K |
| 2026-06-02 | PLN 21.35 | +0.23% | PLN 21.25 | PLN 21.75 | PLN 20.90 | 99.95K |
| 2026-06-01 | PLN 21.30 | +0.95% | PLN 21.10 | PLN 21.35 | PLN 20.70 | 93.11K |
| 2026-05-29 | PLN 21.10 | +0.24% | PLN 21.00 | PLN 21.45 | PLN 21.00 | 81.03K |
| 2026-05-28 | PLN 21.05 | -0.94% | PLN 21.20 | PLN 21.45 | PLN 20.95 | 73.39K |