LC Spólka Akcyjna (APL.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 03:00PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0300 | 1.0300 | 1,464 |
| 12 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1 |
| 11 Apr 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0400 | 1.0400 | 6,040 |
| 10 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 09 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 10 |
| 08 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 5 |
| 05 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 04 Apr 2024 | 1.0300 | 1.1500 | 1.0300 | 1.1500 | 1.1500 | 1,202 |
| 03 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 02 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 28 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 27 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,093 |
| 26 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 25 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 22 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 21 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 20 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 19 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,093 |
| 18 Mar 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 2,668 |
| 15 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,248 |
| 14 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 11 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 05 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 01 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 118 |
| 29 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 28 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 27 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 26 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 40 |
| 23 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 22 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 3,361 |
| 21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 Feb 2024 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 320 |
| 19 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 16 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 15 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 14 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 13 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 5,000 |
| 12 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 90 |
| 08 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 07 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 06 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 05 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 02 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 652 |
| 01 Feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 14,348 |
| 31 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 30 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 25 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 24 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 23 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,111 |
| 19 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,260 |
| 18 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500 |
| 17 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 16 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 15 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 12 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 11 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 100 |
| 10 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 04 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 03 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 02 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 29 Dec 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,090 |
| 28 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,191 |
| 27 Dec 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,528 |
| 22 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 21 Dec 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 400 |
| 20 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 371 |
| 19 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 18 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 988 |
| 15 Dec 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 14 Dec 2023 | 0.7950 | 0.8900 | 0.7950 | 0.8900 | 0.8900 | 15 |
| 13 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,816 |
| 12 Dec 2023 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 247 |
| 11 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,300 |
| 08 Dec 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 100 |
| 07 Dec 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 50 |
| 06 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 05 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 293 |
| 04 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 20 |
| 01 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 30 Nov 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 29 Nov 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,537 |
| 28 Nov 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 97 |
| 27 Nov 2023 | 0.9300 | 0.9900 | 0.9300 | 0.9900 | 0.9900 | 297 |
| 24 Nov 2023 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | 0.9300 | 82 |
| 23 Nov 2023 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 22 Nov 2023 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 21 Nov 2023 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 318 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.