LWB - Lubelski Węgiel Bogdanka SA

nie, 9 lis 2025, 2:15 CET, NY 20:15, Londyn 1:15, Tokio 10:15, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Lubelski Węgiel Bogdanka SA (LWB)

7 Nov, 17:03 21.20 -0.15 (-0.70%)

More On LWB


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of LWB

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
58	14 Sep 2009	42.9275	42.9275	41.4237	41.6212	-3.49%	-1.50	48,868
57	11 Sep 2009	42.4706	43.1241	42.143	43.1241	+2.81%	+1.18	22,318
56	10 Sep 2009	43.1554	44.1035	41.2286	41.9472	-2.73%	-1.18	54,042
55	9 Sep 2009	43.7439	43.7439	42.7974	43.1241	-1.42%	-0.62	58,116
54	8 Sep 2009	45.6722	45.6722	43.45	43.7439	-1.69%	-0.75	78,620
53	7 Sep 2009	44.2995	45.0838	44.2995	44.4953	-1.31%	-0.59	19,826
52	4 Sep 2009	45.0187	45.7372	43.9068	45.0838	+0.14%	+0.07	48,248
51	3 Sep 2009	43.5159	45.0838	43.5159	45.0187	+2.08%	+0.92	6,446
50	2 Sep 2009	44.4953	44.4953	43.1241	44.1035	-3.30%	-1.50	30,398
49	1 Sep 2009	46.3899	46.9125	44.4953	45.6063	-2.10%	-0.98	11,053
48	31 Aug 2009	46.259	46.5866	45.6063	46.5866	+0.71%	+0.33	7,148
47	28 Aug 2009	45.7372	46.7165	45.7372	46.259	+1.14%	+0.52	22,731
46	27 Aug 2009	45.6063	45.7372	44.92	45.7372	+0.14%	+0.07	134,812
45	26 Aug 2009	45.9331	46.7165	45.6063	45.6722	-0.57%	-0.26	14,713
44	25 Aug 2009	47.631	47.631	45.6376	45.9331	-2.36%	-1.11	58,278
43	24 Aug 2009	47.6968	47.6968	46.9125	47.0433	-1.37%	-0.65	30,960
42	21 Aug 2009	47.3701	47.6968	46.5866	47.6968	+1.39%	+0.65	58,065
41	20 Aug 2009	46.3899	47.0433	46.3899	47.0433	+1.41%	+0.65	5,798
40	19 Aug 2009	46.5866	46.5866	45.3446	46.3899	+1.87%	+0.85	3,061
39	18 Aug 2009	45.7372	45.7372	45.0838	45.5405	-0.43%	-0.20	38,242
38	17 Aug 2009	46.3248	46.3248	45.4755	45.7372	-2.91%	-1.37	18,851
37	14 Aug 2009	47.6968	47.6968	47.1092	47.1092	-0.55%	-0.26	20,856
36	13 Aug 2009	45.4104	47.6639	45.4104	47.3701	+4.32%	+1.96	57,594
35	12 Aug 2009	45.4104	45.4104	44.3644	45.4104	-0.71%	-0.33	31,797
34	11 Aug 2009	45.4104	46.7165	45.4104	45.7372	0.00%	0.00	30,104
33	10 Aug 2009	45.4104	45.7372	44.6261	45.7372	+0.72%	+0.33	25,870
32	7 Aug 2009	43.5159	45.4755	43.5159	45.4104	+3.42%	+1.50	13,946
31	6 Aug 2009	43.8434	43.9068	43.5159	43.9068	+0.30%	+0.13	59,434
30	5 Aug 2009	43.8434	44.1364	43.7767	43.7767	-0.81%	-0.36	38,787
29	4 Aug 2009	45.1487	45.1487	43.4821	44.1364	-1.39%	-0.62	41,070
28	3 Aug 2009	45.2137	45.6063	44.4302	44.757	-0.72%	-0.33	60,946
27	31 Jul 2009	45.0508	45.0838	44.724	45.0838	+0.95%	+0.43	97,702
26	30 Jul 2009	44.4623	44.724	44.4302	44.6582	+0.51%	+0.23	49,374
25	29 Jul 2009	43.3183	44.4302	43.1241	44.4302	+1.64%	+0.72	74,626
24	28 Jul 2009	44.4302	44.4302	43.5159	43.7118	-0.89%	-0.39	92,209
23	27 Jul 2009	44.5611	45.705	43.1554	44.1035	+0.90%	+0.39	97,776
22	24 Jul 2009	41.2945	44.757	41.032	43.7118	+6.62%	+2.71	71,849
21	23 Jul 2009	39.8559	41.2945	39.5308	40.9991	+2.70%	+1.08	53,007
20	22 Jul 2009	39.2369	40.1176	39.2369	39.9217	-0.57%	-0.23	133,171
19	21 Jul 2009	39.8559	40.3456	39.2369	40.1505	+0.08%	+0.03	23,228

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data LWB

On the ticker field set "d:lwb", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.