LPP SA (LPP.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 17,000.00 | 17,130.00 | 16,670.00 | 16,810.00 | 16,810.00 | 928 |
| 04 July 2024 | 16,690.00 | 16,980.00 | 16,570.00 | 16,980.00 | 16,980.00 | 1,228 |
| 03 July 2024 | 16,700.00 | 16,890.00 | 16,430.00 | 16,510.00 | 16,510.00 | 3,027 |
| 02 July 2024 | 16,960.00 | 17,070.00 | 16,550.00 | 16,700.00 | 16,700.00 | 2,735 |
| 01 July 2024 | 17,110.00 | 17,350.00 | 16,940.00 | 16,950.00 | 16,950.00 | 3,197 |
| 28 June 2024 | 17,250.00 | 17,250.00 | 16,960.00 | 17,090.00 | 17,090.00 | 2,791 |
| 27 June 2024 | 16,920.00 | 17,250.00 | 16,920.00 | 17,140.00 | 17,140.00 | 1,907 |
| 26 June 2024 | 16,980.00 | 17,180.00 | 16,810.00 | 17,050.00 | 17,050.00 | 2,879 |
| 25 June 2024 | 17,160.00 | 17,260.00 | 16,840.00 | 16,880.00 | 16,880.00 | 2,429 |
| 24 June 2024 | 16,810.00 | 17,310.00 | 16,800.00 | 17,110.00 | 17,110.00 | 2,327 |
| 21 June 2024 | 17,020.00 | 17,090.00 | 16,670.00 | 16,880.00 | 16,880.00 | 7,834 |
| 20 June 2024 | 17,110.00 | 17,130.00 | 16,870.00 | 16,990.00 | 16,990.00 | 1,854 |
| 19 June 2024 | 17,060.00 | 17,420.00 | 17,050.00 | 17,110.00 | 17,110.00 | 2,566 |
| 18 June 2024 | 17,290.00 | 17,620.00 | 16,970.00 | 17,100.00 | 17,100.00 | 4,167 |
| 17 June 2024 | 16,810.00 | 17,280.00 | 16,720.00 | 17,220.00 | 17,220.00 | 2,294 |
| 14 June 2024 | 17,000.00 | 17,150.00 | 16,540.00 | 16,680.00 | 16,680.00 | 4,871 |
| 13 June 2024 | 17,540.00 | 17,550.00 | 16,570.00 | 16,810.00 | 16,810.00 | 5,851 |
| 12 June 2024 | 17,340.00 | 17,850.00 | 17,340.00 | 17,760.00 | 17,760.00 | 3,188 |
| 11 June 2024 | 17,310.00 | 17,540.00 | 17,160.00 | 17,340.00 | 17,340.00 | 2,903 |
| 10 June 2024 | 17,490.00 | 17,510.00 | 17,250.00 | 17,400.00 | 17,400.00 | 2,224 |
| 07 June 2024 | 17,900.00 | 17,900.00 | 17,300.00 | 17,430.00 | 17,430.00 | 2,747 |
| 06 June 2024 | 17,400.00 | 17,880.00 | 17,250.00 | 17,800.00 | 17,800.00 | 2,912 |
| 05 June 2024 | 17,190.00 | 17,430.00 | 17,060.00 | 17,390.00 | 17,390.00 | 1,397 |
| 04 June 2024 | 17,200.00 | 17,370.00 | 17,140.00 | 17,170.00 | 17,170.00 | 1,439 |
| 03 June 2024 | 17,400.00 | 17,500.00 | 17,240.00 | 17,280.00 | 17,280.00 | 1,368 |
| 31 May 2024 | 17,130.00 | 17,500.00 | 16,810.00 | 17,340.00 | 17,340.00 | 6,393 |
| 29 May 2024 | 17,130.00 | 17,270.00 | 16,950.00 | 17,130.00 | 17,130.00 | 1,568 |
| 28 May 2024 | 17,270.00 | 17,570.00 | 16,980.00 | 17,140.00 | 17,140.00 | 1,816 |
| 27 May 2024 | 17,430.00 | 17,540.00 | 17,120.00 | 17,120.00 | 17,120.00 | 1,218 |
| 24 May 2024 | 17,070.00 | 17,440.00 | 16,810.00 | 17,400.00 | 17,400.00 | 1,789 |
| 23 May 2024 | 17,240.00 | 17,390.00 | 17,070.00 | 17,120.00 | 17,120.00 | 1,655 |
| 22 May 2024 | 17,400.00 | 17,400.00 | 16,930.00 | 17,270.00 | 17,270.00 | 2,546 |
| 21 May 2024 | 17,450.00 | 17,530.00 | 17,110.00 | 17,400.00 | 17,400.00 | 2,591 |
| 20 May 2024 | 17,680.00 | 17,850.00 | 17,410.00 | 17,450.00 | 17,450.00 | 2,995 |
| 17 May 2024 | 17,500.00 | 17,760.00 | 17,410.00 | 17,720.00 | 17,720.00 | 2,818 |
| 16 May 2024 | 17,850.00 | 17,970.00 | 17,460.00 | 17,590.00 | 17,590.00 | 4,729 |
| 15 May 2024 | 17,430.00 | 17,880.00 | 17,400.00 | 17,800.00 | 17,800.00 | 3,304 |
| 14 May 2024 | 17,300.00 | 17,400.00 | 17,050.00 | 17,400.00 | 17,400.00 | 2,231 |
| 13 May 2024 | 17,000.00 | 17,400.00 | 16,860.00 | 17,260.00 | 17,260.00 | 1,601 |
| 10 May 2024 | 17,260.00 | 17,390.00 | 16,930.00 | 16,960.00 | 16,960.00 | 3,491 |
| 09 May 2024 | 16,650.00 | 17,190.00 | 16,650.00 | 17,190.00 | 17,190.00 | 4,072 |
| 08 May 2024 | 16,420.00 | 16,620.00 | 16,400.00 | 16,610.00 | 16,610.00 | 2,938 |
| 07 May 2024 | 16,400.00 | 16,620.00 | 16,210.00 | 16,350.00 | 16,350.00 | 2,644 |
| 06 May 2024 | 15,870.00 | 16,560.00 | 15,800.00 | 16,530.00 | 16,530.00 | 5,867 |
| 02 May 2024 | 15,760.00 | 15,880.00 | 15,620.00 | 15,700.00 | 15,700.00 | 2,295 |
| 30 Apr 2024 | 15,830.00 | 16,040.00 | 15,610.00 | 15,730.00 | 15,730.00 | 3,071 |
| 29 Apr 2024 | 15,410.00 | 15,860.00 | 15,400.00 | 15,840.00 | 15,840.00 | 3,446 |
| 26 Apr 2024 | 15,200.00 | 15,650.00 | 15,180.00 | 15,550.00 | 15,550.00 | 2,916 |
| 25 Apr 2024 | 15,360.00 | 15,400.00 | 14,820.00 | 15,050.00 | 15,050.00 | 4,296 |
| 24 Apr 2024 | 15,400.00 | 15,560.00 | 15,210.00 | 15,210.00 | 15,210.00 | 4,244 |
| 23 Apr 2024 | 16,040.00 | 16,100.00 | 15,340.00 | 15,350.00 | 15,350.00 | 4,342 |
| 22 Apr 2024 | 15,410.00 | 15,970.00 | 15,310.00 | 15,970.00 | 15,970.00 | 3,784 |
| 22 Apr 2024 | 285 Dividend | |||||
| 19 Apr 2024 | 15,400.00 | 15,500.00 | 15,260.00 | 15,320.00 | 15,035.00 | 2,796 |
| 18 Apr 2024 | 15,230.00 | 15,600.00 | 15,120.00 | 15,590.00 | 15,299.98 | 3,532 |
| 17 Apr 2024 | 15,200.00 | 15,540.00 | 15,090.00 | 15,170.00 | 14,887.79 | 3,598 |
| 16 Apr 2024 | 15,690.00 | 15,880.00 | 15,080.00 | 15,230.00 | 14,946.67 | 4,472 |
| 15 Apr 2024 | 15,950.00 | 16,190.00 | 15,700.00 | 15,830.00 | 15,535.51 | 3,460 |
| 12 Apr 2024 | 15,820.00 | 16,270.00 | 15,820.00 | 15,920.00 | 15,623.84 | 4,513 |
| 11 Apr 2024 | 15,670.00 | 15,800.00 | 15,480.00 | 15,790.00 | 15,496.26 | 2,764 |
| 10 Apr 2024 | 15,270.00 | 15,760.00 | 15,200.00 | 15,600.00 | 15,309.79 | 5,698 |
| 09 Apr 2024 | 15,400.00 | 15,530.00 | 15,070.00 | 15,110.00 | 14,828.91 | 3,191 |
| 08 Apr 2024 | 15,030.00 | 15,400.00 | 14,980.00 | 15,340.00 | 15,054.63 | 3,800 |
| 05 Apr 2024 | 15,030.00 | 15,040.00 | 14,770.00 | 14,960.00 | 14,681.70 | 4,771 |
| 04 Apr 2024 | 14,900.00 | 15,260.00 | 14,620.00 | 15,200.00 | 14,917.23 | 5,459 |
| 03 Apr 2024 | 15,250.00 | 15,470.00 | 14,950.00 | 14,970.00 | 14,691.51 | 5,459 |
| 02 Apr 2024 | 15,480.00 | 15,740.00 | 15,180.00 | 15,180.00 | 14,897.60 | 4,336 |
| 28 Mar 2024 | 15,300.00 | 15,860.00 | 15,150.00 | 15,300.00 | 15,015.37 | 9,364 |
| 27 Mar 2024 | 14,380.00 | 15,250.00 | 14,180.00 | 15,070.00 | 14,789.65 | 10,916 |
| 26 Mar 2024 | 13,800.00 | 14,450.00 | 13,730.00 | 14,100.00 | 13,837.70 | 9,784 |
| 25 Mar 2024 | 13,900.00 | 14,050.00 | 13,520.00 | 13,660.00 | 13,405.88 | 6,529 |
| 22 Mar 2024 | 14,200.00 | 14,540.00 | 13,810.00 | 13,880.00 | 13,621.79 | 9,323 |
| 21 Mar 2024 | 14,160.00 | 14,230.00 | 13,800.00 | 14,140.00 | 13,876.95 | 9,279 |
| 20 Mar 2024 | 13,510.00 | 14,160.00 | 13,510.00 | 13,730.00 | 13,474.58 | 11,917 |
| 19 Mar 2024 | 14,170.00 | 14,400.00 | 13,100.00 | 13,450.00 | 13,199.79 | 20,992 |
| 18 Mar 2024 | 12,400.00 | 15,530.00 | 11,800.00 | 13,800.00 | 13,543.28 | 76,798 |
| 15 Mar 2024 | 14,300.00 | 15,300.00 | 10,910.00 | 11,450.00 | 11,236.99 | 96,509 |
| 14 Mar 2024 | 17,960.00 | 18,090.00 | 17,450.00 | 17,830.00 | 17,498.31 | 8,200 |
| 13 Mar 2024 | 18,000.00 | 18,200.00 | 17,760.00 | 18,030.00 | 17,694.59 | 5,755 |
| 12 Mar 2024 | 17,800.00 | 18,050.00 | 17,510.00 | 18,000.00 | 17,665.14 | 7,370 |
| 11 Mar 2024 | 17,500.00 | 17,940.00 | 17,430.00 | 17,680.00 | 17,351.10 | 3,118 |
| 08 Mar 2024 | 17,700.00 | 17,800.00 | 17,200.00 | 17,660.00 | 17,331.47 | 4,924 |
| 07 Mar 2024 | 17,350.00 | 17,780.00 | 17,250.00 | 17,580.00 | 17,252.96 | 5,163 |
| 06 Mar 2024 | 17,550.00 | 17,810.00 | 17,350.00 | 17,600.00 | 17,272.58 | 5,335 |
| 05 Mar 2024 | 17,700.00 | 17,950.00 | 17,550.00 | 17,790.00 | 17,459.05 | 3,596 |
| 04 Mar 2024 | 18,150.00 | 18,330.00 | 17,770.00 | 17,880.00 | 17,547.38 | 7,885 |
| 01 Mar 2024 | 18,120.00 | 18,200.00 | 17,660.00 | 17,910.00 | 17,576.82 | 4,164 |
| 29 Feb 2024 | 18,480.00 | 18,550.00 | 17,760.00 | 17,940.00 | 17,606.26 | 4,930 |
| 28 Feb 2024 | 18,800.00 | 18,800.00 | 17,880.00 | 18,230.00 | 17,890.87 | 6,669 |
| 27 Feb 2024 | 18,950.00 | 18,950.00 | 18,520.00 | 18,810.00 | 18,460.07 | 4,763 |
| 26 Feb 2024 | 18,150.00 | 18,980.00 | 18,050.00 | 18,900.00 | 18,548.40 | 10,606 |
| 23 Feb 2024 | 18,160.00 | 18,500.00 | 18,090.00 | 18,200.00 | 17,861.42 | 5,955 |
| 22 Feb 2024 | 17,330.00 | 18,220.00 | 17,300.00 | 18,120.00 | 17,782.91 | 10,757 |
| 21 Feb 2024 | 17,250.00 | 17,480.00 | 16,860.00 | 16,960.00 | 16,644.49 | 4,263 |
| 20 Feb 2024 | 16,800.00 | 17,270.00 | 16,650.00 | 17,130.00 | 16,811.33 | 5,041 |
| 19 Feb 2024 | 16,190.00 | 16,980.00 | 16,130.00 | 16,950.00 | 16,634.68 | 10,407 |
| 16 Feb 2024 | 15,900.00 | 16,280.00 | 15,900.00 | 16,180.00 | 15,879.00 | 2,347 |
| 15 Feb 2024 | 15,850.00 | 15,890.00 | 15,700.00 | 15,860.00 | 15,564.95 | 2,279 |
| 14 Feb 2024 | 15,960.00 | 16,090.00 | 15,530.00 | 15,720.00 | 15,427.56 | 3,802 |
| 13 Feb 2024 | 16,350.00 | 16,360.00 | 15,730.00 | 16,000.00 | 15,702.35 | 7,321 |
| *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.