Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

Lena Lighting S.A. (LEN.WA)

2.9300
-0.0200
(-0.68%)
At close: April 25 at 2:46:36 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.98002.98002.93002.93002.93004,645
Apr 24, 20252.95002.98002.95002.95002.95004,254
Apr 23, 20252.96002.96002.93002.93002.9300117
Apr 22, 20252.97002.97002.93002.93002.9300402
Apr 17, 20252.92002.97002.90002.96002.96005,255
Apr 16, 20252.98002.98002.91002.95002.9500656
Apr 15, 20252.94002.98002.89002.98002.98006,613
Apr 14, 20252.94002.96002.90002.90002.90002,320
Apr 11, 20252.92002.96002.92002.96002.96002,685
Apr 10, 20252.91002.92002.91002.92002.92005,307
Apr 9, 20252.87002.91002.85002.91002.91008,184
Apr 8, 20252.93002.93002.87002.90002.90006,619
Apr 7, 20252.85002.98002.85002.92002.92005,338
Apr 4, 20253.01003.01002.80002.92002.920020,152
Apr 3, 20253.02003.03002.91002.95002.95005,853
Apr 2, 20253.01003.02002.97003.02003.02009,946
Apr 1, 20253.01003.01002.99003.01003.01003,790
Mar 31, 20253.02003.02003.00003.00003.000085
Mar 28, 20253.03003.03002.98003.03003.03006,356
Mar 27, 20252.99003.03002.98003.03003.03004,810
Mar 26, 20253.05003.05002.98002.99002.990013,137
Mar 25, 20253.03003.05002.97002.99002.99003,341
Mar 24, 20253.03003.05002.98002.98002.980010,852
Mar 21, 20253.01003.05003.00003.00003.0000556
Mar 20, 20253.08003.08003.00003.00003.00006,035
Mar 19, 20253.09003.09003.01003.03003.03001,661
Mar 18, 20253.05003.05003.02003.02003.02003,233
Mar 17, 20253.00003.06003.00003.04003.040023,927
Mar 14, 20253.09003.09003.00003.02003.020027,393
Mar 13, 20253.02003.09003.00003.09003.09007,721
Mar 12, 20253.04003.08003.01003.08003.08002,936
Mar 11, 20253.01003.09003.01003.02003.02006,482
Mar 10, 20253.05003.10003.02003.02003.02003,432
Mar 7, 20253.10003.10003.05003.05003.05005,539
Mar 6, 20253.10003.10003.10003.10003.1000727
Mar 5, 20253.14003.15003.05003.08003.08003,839
Mar 4, 20253.08003.14003.06003.14003.14002,389
Mar 3, 20253.12003.12003.06003.08003.08001,835
Feb 28, 20253.12003.12003.05003.05003.05006,202
Feb 27, 20253.12003.13003.06003.06003.06002,451
Feb 26, 20253.10003.13003.08003.10003.10002,671
Feb 25, 20253.09003.10003.05003.10003.1000889
Feb 24, 20253.09003.09003.04003.09003.09001,632
Feb 21, 20253.09003.10003.02003.04003.04005,200
Feb 20, 20253.11003.11003.06003.07003.07001,505
Feb 19, 20253.14003.18003.08003.08003.08004,380
Feb 18, 20253.18003.20003.08003.10003.10007,340
Feb 17, 20253.14003.20003.11003.17003.170017,107
Feb 14, 20253.10003.13003.10003.13003.13003,146
Feb 13, 20253.06003.10003.03003.10003.10008,084
Feb 12, 20253.10003.10003.06003.06003.06003,838
Feb 11, 20253.02003.10003.02003.10003.10007,164
Feb 10, 20253.07003.07003.01003.06003.06001,945
Feb 7, 20253.01003.08003.00003.07003.07004,634
Feb 6, 20253.06003.06003.00003.06003.06005,143
Feb 5, 20253.06003.06003.03003.03003.03006,439
Feb 4, 20252.93003.06002.93003.03003.03008,585
Feb 3, 20252.95002.95002.91002.94002.94006,089
Jan 31, 20253.00003.00002.96002.98002.98009,103
Jan 30, 20252.99003.00002.98002.98002.98002,394
Jan 29, 20252.99003.00002.97002.98002.98004,485
Jan 28, 20252.94003.00002.94002.98002.98006,331
Jan 27, 20253.00003.00002.94002.94002.94002,252
Jan 24, 20252.98003.00002.93003.00003.000020,174
Jan 23, 20252.98002.99002.93002.98002.98003,777
Jan 22, 20252.97002.98002.92002.95002.95001,297
Jan 21, 20253.00003.00002.90002.97002.97001,071
Jan 20, 20252.99002.99002.89002.97002.97003,776
Jan 17, 20252.97002.99002.93002.99002.99001,940
Jan 16, 20252.97002.97002.94002.97002.97001,912
Jan 15, 20252.94003.00002.93002.93002.93003,814
Jan 14, 20253.00003.05002.93002.94002.94004,260
Jan 13, 20252.96002.96002.93002.96002.96002,895
Jan 10, 20252.88002.96002.88002.96002.960013,591
Jan 9, 20252.94002.94002.87002.90002.90005,578
Jan 8, 20252.93002.94002.90002.94002.94001,216
Jan 7, 20252.95002.95002.90002.94002.94002,177
Jan 3, 20252.79003.06002.79002.95002.950013,877
Jan 2, 20252.77002.88002.75002.79002.79009,738
Dec 30, 20242.80002.89002.71002.77002.770017,379
Dec 27, 20242.73002.88002.73002.80002.800015,140
Dec 23, 20242.79002.79002.70002.75002.750077,620
Dec 20, 20242.83002.83002.75002.83002.83006,951
Dec 19, 20242.85002.85002.72002.83002.830017,405
Dec 18, 20242.81002.87002.81002.85002.85006,975
Dec 17, 20242.90002.91002.80002.83002.830012,842
Dec 16, 20242.94002.95002.88002.90002.900021,414
Dec 13, 20243.00003.00002.95002.96002.96004,104
Dec 12, 20243.00003.00002.96003.00003.00002,924
Dec 11, 20242.98003.02002.96003.00003.00002,000
Dec 10, 20242.98002.98002.93002.96002.96004,382
Dec 9, 20242.97002.98002.92002.97002.970018,024
Dec 6, 20243.04003.04002.95002.96002.96009,842
Dec 5, 20243.03003.04002.98003.04003.0400901
Dec 4, 20243.09003.09003.00003.00003.00008,963
Dec 3, 20243.09003.09003.07003.09003.0900743
Dec 2, 20243.07003.09003.06003.09003.0900397
Nov 29, 20243.03003.07003.02003.07003.07003,097
Nov 28, 20243.05003.07003.00003.00003.00005,176
Nov 27, 20243.02003.02003.00003.02003.020084
Nov 26, 20243.03003.05002.98003.00003.00005,918
Nov 25, 20243.07003.07003.03003.07003.07003,353
Nov 22, 20243.14003.15003.05003.05003.05005,952
Nov 21, 20243.10003.13003.05003.13003.13001,760
Nov 20, 20243.25003.25003.05003.10003.10006,060
Nov 19, 20243.31003.31003.21003.21003.21007,580
Nov 18, 20243.19003.30003.18003.29003.290021,103
Nov 15, 20243.09003.20003.09003.17003.170021,987
Nov 14, 20243.10003.10003.03003.09003.09003,020
Nov 13, 20243.09003.09003.03003.03003.03003,066
Nov 12, 20243.02003.09003.00003.09003.090020,564
Nov 8, 20242.95003.03002.95003.00003.00002,032
Nov 7, 20243.00003.00002.95002.95002.95002,487
Nov 6, 20243.00003.03002.98002.99002.99002,275
Nov 5, 20242.99003.00002.98003.00003.00001,536
Nov 4, 20243.03003.03002.98003.00003.00004,470
Oct 31, 20243.03003.03002.98003.03003.03005,547
Oct 30, 20243.00003.03003.00003.03003.03009,048
Oct 29, 20243.03003.03003.00003.01003.01003,541
Oct 28, 20242.92003.04002.92003.03003.03004,700
Oct 25, 20242.98003.04002.98002.98002.98001,513
Oct 24, 20243.07003.07002.92002.98002.980035,861
Oct 23, 20243.10003.11003.05003.05003.05002,014
Oct 22, 20243.08003.11003.07003.07003.07005,345
Oct 21, 20243.08003.10003.07003.08003.08001,768
Oct 18, 20243.06003.07003.06003.07003.07002,075
Oct 17, 20243.06003.06003.02003.06003.06009,878
Oct 16, 20243.05003.11003.05003.05003.05007,134
Oct 15, 20243.14003.14003.08003.08003.08002,053
Oct 14, 20243.04003.12003.04003.12003.12003,440
Oct 11, 20243.15003.15003.06003.06003.06002,262
Oct 10, 20243.15003.16003.12003.12003.12004,241
Oct 9, 20243.13003.13003.05003.12003.12007,641
Oct 8, 20243.18003.18003.12003.13003.13005,380
Oct 7, 20243.07003.13003.01003.13003.13004,913
Oct 4, 20243.16003.16003.07003.07003.07003,211
Oct 3, 20243.07003.16002.83003.16003.160049,820
Oct 2, 20243.21003.26003.18003.18003.18005,289
Oct 1, 20243.27003.30003.21003.21003.21003,011
Sep 30, 20243.29003.29003.21003.27003.27001,807
Sep 27, 20243.25003.27003.22003.27003.27001,605
Sep 26, 20243.20003.22003.18003.22003.22002,021
Sep 25, 20243.25003.25003.18003.22003.22005,212
Sep 24, 20243.20003.23003.20003.23003.23004,084
Sep 23, 20243.30003.32003.26003.31003.31001,574
Sep 20, 20243.33003.33003.25003.25003.25002,397
Sep 19, 20243.30003.35003.28003.28003.28002,492
Sep 18, 20243.38003.38003.30003.30003.30001,441
Sep 17, 20243.34003.34003.25003.25003.25001,380
Sep 16, 20243.28003.28003.24003.24003.24003,771
Sep 13, 20243.40003.40003.28003.28003.2800995
Sep 12, 20243.42003.42003.20003.40003.40001,691
Sep 11, 20243.38003.38003.20003.28003.28002,234
Sep 10, 20243.40003.40003.28003.30003.30002,216
Sep 9, 20243.24003.30003.24003.30003.30001,261
Sep 6, 20243.24003.29003.24003.24003.2400997
Sep 5, 20243.24003.24003.19003.24003.2400211
Sep 4, 20243.25003.25003.18003.18003.18005,478
Sep 3, 20243.24003.24003.18003.20003.2000414
Sep 2, 20243.22003.24003.16003.24003.24002,923
Aug 30, 20243.21003.24003.13003.22003.22008,891
Aug 29, 20243.18003.23003.18003.21003.21004,272
Aug 28, 20243.18003.19003.16003.17003.17001,039
Aug 27, 20243.13003.18003.12003.18003.18005,150
Aug 26, 20243.17003.17003.12003.13003.130010,114
Aug 23, 20243.17003.17003.15003.16003.16002,444
Aug 22, 20243.21003.21003.15003.17003.17003,627
Aug 21, 20243.22003.22003.16003.21003.21002,088
Aug 20, 20243.22003.22003.15003.21003.21004,601
Aug 19, 20243.21003.23003.18003.18003.18007,083
Aug 16, 20243.18003.21003.15003.15003.15007,718
Aug 14, 20243.19003.19003.14003.18003.18003,495
Aug 13, 20243.20003.20003.18003.19003.19007,825
Aug 12, 20243.12003.19003.12003.19003.190016,070
Aug 9, 20243.13003.20003.13003.19003.190014,291
Aug 8, 20243.25003.26003.10003.13003.130032,946
Aug 7, 20243.50003.50003.23003.26003.260038,514
Aug 6, 20243.57003.60003.50003.54003.54007,524
Aug 5, 20243.60003.60003.50003.54003.540010,067
Aug 2, 20243.60003.60003.60003.60003.60001,066
Aug 1, 20243.60003.60003.55003.60003.60001,756
Jul 31, 20243.57003.60003.55003.60003.60009,254
Jul 30, 20243.62003.62003.54003.54003.54001,236
Jul 29, 20243.63003.63003.54003.54003.5400582
Jul 26, 20243.60003.60003.54003.54003.5400954
Jul 25, 20243.63003.63003.54003.55003.55003,848
Jul 24, 20243.60003.62003.60003.62003.62001,271
Jul 23, 20243.62003.62003.54003.56003.56001,477
Jul 22, 20243.66003.66003.54003.54003.54004,363
Jul 19, 20243.68003.68003.56003.66003.66001,908
Jul 18, 20243.60003.60003.53003.53003.53001,194
Jul 17, 20243.60003.60003.50003.57003.57003,803
Jul 16, 20243.59003.59003.50003.52003.52001,833
Jul 15, 20243.60003.60003.52003.52003.52004,327
Jul 12, 20243.59003.59003.59003.59003.5900836
Jul 11, 20243.57003.60003.54003.54003.54004,265
Jul 10, 20243.62003.62003.56003.57003.57002,890
Jul 9, 20243.51003.67003.51003.55003.550016,972
Jul 8, 20243.60003.62003.41003.49003.490011,201
Jul 5, 20243.59003.59003.56003.58003.58004,799
Jul 4, 2024 0.2 Dividend
Jul 4, 20243.61003.64003.54003.59003.59008,108
Jul 3, 20243.63003.75003.63003.74003.540020,630
Jul 2, 20243.70003.72003.64003.64003.445316,416
Jul 1, 20243.70003.70003.67003.70003.50217,259
Jun 28, 20243.68003.70003.65003.68003.48323,347
Jun 27, 20243.68003.68003.68003.68003.483228
Jun 26, 20243.65003.67003.61003.67003.47373,822
Jun 25, 20243.61003.68003.61003.62003.42641,666
Jun 24, 20243.69003.69003.64003.69003.49271,807
Jun 21, 20243.65003.65003.61003.61003.41704,622
Jun 20, 20243.68003.68003.62003.65003.4548941
Jun 19, 20243.63003.68003.61003.63003.43593,349
Jun 18, 20243.64003.64003.61003.61003.41704,726
Jun 17, 20243.68003.68003.61003.61003.41706,112
Jun 14, 20243.69003.69003.65003.67003.473711,500
Jun 13, 20243.69003.69003.64003.64003.44532,854
Jun 12, 20243.69003.69003.62003.69003.49276,582
Jun 11, 20243.69003.69003.67003.67003.47373,762
Jun 10, 20243.69003.69003.67003.67003.47375,956
Jun 7, 20243.67003.69003.63003.69003.49273,351
Jun 6, 20243.68003.69003.61003.67003.47374,790
Jun 5, 20243.69003.69003.61003.67003.47372,928
Jun 4, 20243.69003.69003.63003.69003.49279,453
Jun 3, 20243.69003.69003.60003.68003.48324,420
May 31, 20243.68003.69003.64003.69003.49272,196
May 29, 20243.60003.67003.60003.63003.43591,972
May 28, 20243.68003.68003.60003.60003.40754,096
May 27, 20243.69003.69003.62003.68003.48325,066
May 24, 20243.70003.71003.65003.69003.49275,287
May 23, 20243.70003.71003.69003.70003.502118,663
May 22, 20243.70003.70003.69003.70003.502117,251
May 21, 20243.70003.71003.70003.70003.50211,916
May 20, 20243.65003.70003.65003.70003.50214,030
May 17, 20243.68003.74003.67003.69003.49274,096
May 16, 20243.74003.74003.69003.74003.54001,805
May 15, 20243.78003.78003.67003.72003.521111,622
May 14, 20243.70003.78003.70003.78003.57797,308
May 13, 20243.76003.78003.72003.78003.57791,153
May 10, 20243.76003.76003.69003.76003.55893,826
May 9, 20243.78003.78003.68003.70003.50211,466
May 8, 20243.75003.78003.64003.78003.57799,653
May 7, 20243.75003.75003.58003.60003.407510,154
May 6, 20243.55003.68003.55003.60003.40756,624
May 2, 20243.70003.70003.50003.53003.341226,060
Apr 30, 20243.75003.75003.58003.58003.388611,198
Apr 29, 20243.70003.70003.65003.70003.50219,298
Apr 26, 20243.70003.70003.65003.70003.50211,915
Apr 25, 20243.70003.70003.70003.70003.502111,010