Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Warsaw - Delayed Quote PLN

LPP SA (LPP.WA)

Compare
18,280.00
+220.00
+(1.22%)
At close: February 21 at 5:00:00 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202518,060.0018,400.0018,010.0018,280.0018,280.002,241
Feb 20, 202518,170.0018,270.0017,950.0018,060.0018,060.003,307
Feb 19, 202518,230.0018,500.0017,890.0018,170.0018,170.005,338
Feb 18, 202518,100.0018,400.0018,040.0018,250.0018,250.005,013
Feb 17, 202517,870.0018,390.0017,740.0018,060.0018,060.003,993
Feb 14, 202517,890.0017,930.0017,590.0017,810.0017,810.004,232
Feb 13, 202517,600.0018,050.0017,600.0017,890.0017,890.009,223
Feb 12, 202517,410.0017,700.0017,330.0017,600.0017,600.003,637
Feb 11, 202517,230.0017,530.0017,100.0017,460.0017,460.003,318
Feb 10, 202517,200.0017,430.0017,160.0017,210.0017,210.001,733
Feb 7, 202517,250.0017,350.0016,940.0017,300.0017,300.004,039
Feb 6, 202516,410.0017,400.0016,360.0017,300.0017,300.005,092
Feb 5, 202516,250.0016,470.0016,210.0016,400.0016,400.003,419
Feb 4, 202516,140.0016,440.0016,120.0016,440.0016,440.002,379
Feb 3, 202515,980.0016,190.0015,820.0016,020.0016,020.003,894
Jan 31, 202516,340.0016,590.0016,160.0016,460.0016,460.002,742
Jan 30, 202516,290.0016,420.0016,130.0016,350.0016,350.003,475
Jan 29, 202516,310.0016,410.0016,110.0016,200.0016,200.002,716
Jan 28, 202516,100.0016,420.0016,010.0016,310.0016,310.001,843
Jan 27, 202516,050.0016,180.0015,610.0016,180.0016,180.002,647
Jan 24, 202515,990.0016,290.0015,990.0016,180.0016,180.002,174
Jan 23, 202516,010.0016,090.0015,730.0015,920.0015,920.001,918
Jan 22, 202515,800.0016,060.0015,780.0016,000.0016,000.003,455
Jan 21, 202515,810.0015,880.0015,560.0015,840.0015,840.001,917
Jan 20, 202515,750.0015,920.0015,550.0015,780.0015,780.001,769
Jan 17, 202515,580.0015,750.0015,430.0015,650.0015,650.003,343
Jan 16, 202515,460.0015,520.0015,300.0015,400.0015,400.002,124
Jan 15, 202515,060.0015,430.0014,930.0015,300.0015,300.002,710
Jan 14, 202514,990.0015,230.0014,880.0015,020.0015,020.002,243
Jan 13, 202515,690.0015,720.0014,910.0014,920.0014,920.003,605
Jan 10, 202515,650.0015,810.0015,440.0015,590.0015,590.002,288
Jan 9, 202515,520.0015,650.0015,430.0015,610.0015,610.002,410
Jan 8, 202516,300.0016,300.0015,420.0015,520.0015,520.004,353
Jan 7, 202516,200.0016,520.0016,120.0016,170.0016,170.003,129
Jan 3, 202516,030.0016,190.0015,910.0016,100.0016,100.002,946
Jan 2, 202515,700.0016,020.0015,630.0015,960.0015,960.003,203
Dec 30, 202415,850.0015,850.0015,550.0015,550.0015,550.001,601
Dec 27, 202415,760.0015,940.0015,710.0015,830.0015,830.001,881
Dec 23, 202415,790.0016,070.0015,760.0015,830.0015,830.002,051
Dec 20, 202415,840.0015,910.0015,650.0015,750.0015,750.0015,086
Dec 19, 202415,940.0016,050.0015,790.0015,930.0015,930.003,821
Dec 18, 202415,930.0016,120.0015,880.0016,040.0016,040.006,254
Dec 17, 202416,150.0016,280.0015,840.0015,930.0015,930.004,883
Dec 16, 202416,250.0016,480.0016,100.0016,150.0016,150.006,300
Dec 13, 202416,270.0016,450.0016,040.0016,190.0016,190.006,033
Dec 12, 202415,940.0016,820.0015,810.0016,280.0016,280.0018,754
Dec 11, 202416,830.0017,000.0016,560.0016,910.0016,910.005,729
Dec 10, 202416,860.0016,870.0016,530.0016,820.0016,820.006,714
Dec 9, 202416,590.0016,980.0016,570.0016,860.0016,860.006,718
Dec 6, 202416,530.0016,800.0016,530.0016,590.0016,590.005,830
Dec 5, 202416,440.0016,780.0016,440.0016,630.0016,630.005,945
Dec 4, 202416,300.0016,550.0016,080.0016,430.0016,430.003,267
Dec 3, 202416,340.0016,550.0016,050.0016,170.0016,170.005,503
Dec 2, 202415,560.0016,490.0015,560.0016,340.0016,340.006,834
Nov 29, 202415,540.0015,700.0015,430.0015,660.0015,660.002,687
Nov 28, 202415,550.0015,760.0015,440.0015,450.0015,450.001,039
Nov 27, 202415,610.0015,660.0015,310.0015,550.0015,550.001,979
Nov 26, 202415,520.0015,720.0015,350.0015,500.0015,500.001,876
Nov 25, 202415,510.0015,880.0015,410.0015,520.0015,520.005,966
Nov 22, 202414,620.0015,500.0014,540.0015,370.0015,370.006,187
Nov 21, 202414,740.0014,820.0014,470.0014,660.0014,660.005,151
Nov 20, 202414,010.0014,760.0014,010.0014,720.0014,720.006,376
Nov 19, 202414,660.0014,700.0013,810.0014,000.0014,000.004,724
Nov 18, 202414,220.0014,670.0014,180.0014,580.0014,580.002,425
Nov 15, 202414,690.0014,720.0014,250.0014,330.0014,330.003,090
Nov 14, 202414,220.0014,740.0014,130.0014,610.0014,610.006,641
Nov 13, 202414,300.0014,340.0013,880.0014,200.0014,200.005,580
Nov 12, 202414,760.0014,800.0014,280.0014,290.0014,290.003,450
Nov 8, 202415,000.0015,090.0014,650.0014,750.0014,750.001,901
Nov 7, 202414,700.0015,090.0014,600.0014,950.0014,950.001,886
Nov 6, 202414,680.0015,040.0014,600.0014,680.0014,680.002,887
Nov 5, 202414,890.0014,890.0014,430.0014,630.0014,630.002,523
Nov 4, 202414,710.0014,910.0014,600.0014,890.0014,890.003,279
Oct 31, 202415,000.0015,050.0014,490.0014,510.0014,510.006,174
Oct 30, 202415,620.0015,620.0014,740.0015,010.0015,010.004,265
Oct 29, 202415,660.0015,670.0015,420.0015,620.0015,620.002,089
Oct 28, 202415,510.0015,770.0015,500.0015,590.0015,590.002,383
Oct 25, 202415,500.0015,620.0015,250.0015,510.0015,510.002,986
Oct 24, 202415,380.0015,770.0015,320.0015,500.0015,500.003,084
Oct 23, 202415,170.0015,530.0014,920.0015,400.0015,400.006,716
Oct 22, 202415,640.0015,770.0015,090.0015,180.0015,180.005,721
Oct 21, 202415,940.0016,000.0015,700.0015,820.0015,820.001,658
Oct 18, 202415,960.0016,180.0015,620.0015,910.0015,910.003,564
Oct 17, 202416,210.0016,330.0015,800.0015,980.0015,980.003,709
Oct 16, 202415,950.0016,340.0015,780.0016,190.0016,190.003,120
Oct 15, 202416,070.0016,130.0015,890.0015,950.0015,950.002,589
Oct 14, 202415,640.0016,040.0015,620.0015,900.0015,900.005,146
Oct 11, 202415,600.0015,890.0015,560.0015,630.0015,630.001,441
Oct 10, 2024 325.00 Dividend
Oct 10, 202415,630.0015,730.0015,450.0015,500.0015,500.002,466
Oct 9, 202415,720.0015,920.0015,430.0015,820.0015,495.002,258
Oct 8, 202415,770.0015,990.0015,500.0015,700.0015,377.462,560
Oct 7, 202416,040.0016,040.0015,740.0015,920.0015,592.951,838
Oct 4, 202415,750.0016,070.0015,750.0015,960.0015,632.123,022
Oct 3, 202416,150.0016,150.0015,660.0015,750.0015,426.443,833
Oct 2, 202415,950.0016,280.0015,870.0016,070.0015,739.862,431
Oct 1, 202415,900.0016,360.0015,700.0016,050.0015,720.274,125
Sep 30, 202415,690.0015,940.0015,510.0015,790.0015,465.624,138
Sep 27, 202415,570.0015,880.0015,500.0015,830.0015,504.794,220
Sep 26, 202414,600.0015,940.0014,520.0015,660.0015,338.2921,363
Sep 25, 202414,500.0015,140.0014,410.0015,010.0014,701.645,672
Sep 24, 202414,350.0014,590.0014,270.0014,490.0014,192.323,411
Sep 23, 202414,100.0014,500.0013,850.0014,350.0014,055.203,867
Sep 20, 202414,850.0014,860.0014,010.0014,080.0013,790.7513,319
Sep 19, 202414,610.0015,020.0014,590.0014,850.0014,544.937,724
Sep 18, 202414,840.0014,840.0014,410.0014,590.0014,290.272,843
Sep 17, 202414,540.0014,910.0014,530.0014,790.0014,486.163,704
Sep 16, 202414,500.0014,780.0014,400.0014,540.0014,241.304,078
Sep 13, 202414,150.0014,570.0013,940.0014,480.0014,182.533,508
Sep 12, 202413,770.0014,330.0013,770.0014,140.0013,849.512,987
Sep 11, 202414,080.0014,130.0013,620.0013,670.0013,389.173,893
Sep 10, 202414,140.0014,190.0013,830.0014,000.0013,712.391,888
Sep 9, 202414,140.0014,270.0014,020.0014,140.0013,849.512,392
Sep 6, 202414,670.0014,690.0014,060.0014,140.0013,849.512,636
Sep 5, 202414,870.0015,170.0014,640.0014,690.0014,388.212,142
Sep 4, 202414,930.0015,160.0014,760.0014,870.0014,564.522,660
Sep 3, 202415,200.0015,780.0015,100.0015,120.0014,809.384,489
Sep 2, 202414,750.0015,460.0014,430.0015,290.0014,975.894,655
Aug 30, 202414,750.0014,770.0014,550.0014,740.0014,437.192,937
Aug 29, 202414,300.0014,720.0014,260.0014,670.0014,368.632,917
Aug 28, 202414,510.0014,620.0014,260.0014,340.0014,045.401,406
Aug 27, 202414,600.0014,650.0014,310.0014,650.0014,349.043,558
Aug 26, 202414,790.0014,790.0014,410.0014,520.0014,221.711,013
Aug 23, 202414,740.0014,860.0014,520.0014,700.0014,398.011,971
Aug 22, 202414,870.0015,120.0014,670.0014,740.0014,437.191,914
Aug 21, 202414,940.0014,940.0014,630.0014,840.0014,535.131,924
Aug 20, 202414,910.0015,240.0014,710.0014,740.0014,437.192,105
Aug 19, 202414,970.0014,970.0014,540.0014,790.0014,486.163,174
Aug 16, 202414,510.0015,060.0014,420.0014,930.0014,623.286,140
Aug 14, 202414,690.0014,780.0014,140.0014,270.0013,976.843,769
Aug 13, 202414,890.0014,890.0014,510.0014,630.0014,329.451,892
Aug 12, 202414,280.0014,900.0014,270.0014,830.0014,525.341,737
Aug 9, 202414,610.0014,750.0014,080.0014,170.0013,878.902,797
Aug 8, 202414,340.0014,680.0013,970.0014,570.0014,270.682,742
Aug 7, 202414,450.0014,630.0013,980.0014,310.0014,016.023,966
Aug 6, 202414,800.0014,910.0014,140.0014,340.0014,045.403,751
Aug 5, 202414,350.0014,670.0014,050.0014,580.0014,280.474,572
Aug 2, 202414,660.0014,900.0014,260.0014,740.0014,437.193,832
Aug 1, 202415,300.0015,300.0014,710.0014,750.0014,446.982,992
Jul 31, 202415,060.0015,420.0015,050.0015,190.0014,877.944,837
Jul 30, 202415,260.0015,470.0014,920.0014,920.0014,613.493,777
Jul 29, 202415,740.0015,750.0015,170.0015,250.0014,936.711,818
Jul 26, 202415,710.0015,770.0015,420.0015,550.0015,230.553,116
Jul 25, 202415,700.0015,910.0015,320.0015,800.0015,475.415,280
Jul 24, 202416,160.0016,280.0015,880.0015,980.0015,651.712,979
Jul 23, 202416,530.0016,670.0016,220.0016,290.0015,955.343,028
Jul 22, 202416,420.0016,760.0016,420.0016,580.0016,239.39984
Jul 19, 202416,600.0016,610.0016,360.0016,390.0016,053.292,203
Jul 18, 202416,400.0016,810.0016,160.0016,700.0016,356.923,861
Jul 17, 202416,700.0016,840.0016,020.0016,400.0016,063.085,304
Jul 16, 202417,320.0017,320.0016,700.0016,700.0016,356.924,613
Jul 15, 202417,500.0017,500.0017,130.0017,360.0017,003.362,087
Jul 12, 202417,070.0017,500.0016,900.0017,480.0017,120.903,505
Jul 11, 202416,860.0017,070.0016,740.0017,020.0016,670.352,295
Jul 10, 202417,060.0017,090.0016,740.0016,860.0016,513.632,428
Jul 9, 202416,920.0017,070.0016,790.0017,060.0016,709.532,087
Jul 8, 202416,810.0016,950.0016,710.0016,930.0016,582.201,123
Jul 5, 202417,000.0017,130.0016,670.0016,810.0016,464.66928
Jul 4, 202416,690.0016,980.0016,570.0016,980.0016,631.171,228
Jul 3, 202416,700.0016,890.0016,430.0016,510.0016,170.823,027
Jul 2, 202416,960.0017,070.0016,550.0016,700.0016,356.922,735
Jul 1, 202417,110.0017,350.0016,940.0016,950.0016,601.793,197
Jun 28, 202417,250.0017,250.0016,960.0017,090.0016,738.912,791
Jun 27, 202416,920.0017,250.0016,920.0017,140.0016,787.881,907
Jun 26, 202416,980.0017,180.0016,810.0017,050.0016,699.732,879
Jun 25, 202417,160.0017,260.0016,840.0016,880.0016,533.222,429
Jun 24, 202416,810.0017,310.0016,800.0017,110.0016,758.502,327
Jun 21, 202417,020.0017,090.0016,670.0016,880.0016,533.227,834
Jun 20, 202417,110.0017,130.0016,870.0016,990.0016,640.961,854
Jun 19, 202417,060.0017,420.0017,050.0017,110.0016,758.502,566
Jun 18, 202417,290.0017,620.0016,970.0017,100.0016,748.704,167
Jun 17, 202416,810.0017,280.0016,720.0017,220.0016,866.242,294
Jun 14, 202417,000.0017,150.0016,540.0016,680.0016,337.334,871
Jun 13, 202417,540.0017,550.0016,570.0016,810.0016,464.665,851
Jun 12, 202417,340.0017,850.0017,340.0017,760.0017,395.143,188
Jun 11, 202417,310.0017,540.0017,160.0017,340.0016,983.772,903
Jun 10, 202417,490.0017,510.0017,250.0017,400.0017,042.542,224
Jun 7, 202417,900.0017,900.0017,300.0017,430.0017,071.922,747
Jun 6, 202417,400.0017,880.0017,250.0017,800.0017,434.322,912
Jun 5, 202417,190.0017,430.0017,060.0017,390.0017,032.751,397
Jun 4, 202417,200.0017,370.0017,140.0017,170.0016,817.271,439
Jun 3, 202417,400.0017,500.0017,240.0017,280.0016,925.011,368
May 31, 202417,130.0017,500.0016,810.0017,340.0016,983.776,393
May 29, 202417,130.0017,270.0016,950.0017,130.0016,778.091,568
May 28, 202417,270.0017,570.0016,980.0017,140.0016,787.881,816
May 27, 202417,430.0017,540.0017,120.0017,120.0016,768.291,218
May 24, 202417,070.0017,440.0016,810.0017,400.0017,042.541,789
May 23, 202417,240.0017,390.0017,070.0017,120.0016,768.291,655
May 22, 202417,400.0017,400.0016,930.0017,270.0016,915.212,546
May 21, 202417,450.0017,530.0017,110.0017,400.0017,042.542,591
May 20, 202417,680.0017,850.0017,410.0017,450.0017,091.512,995
May 17, 202417,500.0017,760.0017,410.0017,720.0017,355.972,818
May 16, 202417,850.0017,970.0017,460.0017,590.0017,228.644,729
May 15, 202417,430.0017,880.0017,400.0017,800.0017,434.323,304
May 14, 202417,300.0017,400.0017,050.0017,400.0017,042.542,231
May 13, 202417,000.0017,400.0016,860.0017,260.0016,905.421,601
May 10, 202417,260.0017,390.0016,930.0016,960.0016,611.583,491
May 9, 202416,650.0017,190.0016,650.0017,190.0016,836.864,072
May 8, 202416,420.0016,620.0016,400.0016,610.0016,268.772,938
May 7, 202416,400.0016,620.0016,210.0016,350.0016,014.112,644
May 6, 202415,870.0016,560.0015,800.0016,530.0016,190.415,867
May 2, 202415,760.0015,880.0015,620.0015,700.0015,377.462,295
Apr 30, 202415,830.0016,040.0015,610.0015,730.0015,406.853,071
Apr 29, 202415,410.0015,860.0015,400.0015,840.0015,514.593,446
Apr 26, 202415,200.0015,650.0015,180.0015,550.0015,230.552,916
Apr 25, 202415,360.0015,400.0014,820.0015,050.0014,740.824,296
Apr 24, 202415,400.0015,560.0015,210.0015,210.0014,897.534,244
Apr 23, 202416,040.0016,100.0015,340.0015,350.0015,034.664,342
Apr 22, 2024 285.00 Dividend
Apr 22, 202415,410.0015,970.0015,310.0015,970.0015,641.923,784
Apr 19, 202415,400.0015,500.0015,260.0015,320.0014,726.132,796
Apr 18, 202415,230.0015,600.0015,120.0015,590.0014,985.663,532
Apr 17, 202415,200.0015,540.0015,090.0015,170.0014,581.943,598
Apr 16, 202415,690.0015,880.0015,080.0015,230.0014,639.624,472
Apr 15, 202415,950.0016,190.0015,700.0015,830.0015,216.363,460
Apr 12, 202415,820.0016,270.0015,820.0015,920.0015,302.874,513
Apr 11, 202415,670.0015,800.0015,480.0015,790.0015,177.912,764
Apr 10, 202415,270.0015,760.0015,200.0015,600.0014,995.275,698
Apr 9, 202415,400.0015,530.0015,070.0015,110.0014,524.273,191
Apr 8, 202415,030.0015,400.0014,980.0015,340.0014,745.353,800
Apr 5, 202415,030.0015,040.0014,770.0014,960.0014,380.084,771
Apr 4, 202414,900.0015,260.0014,620.0015,200.0014,610.785,459
Apr 3, 202415,250.0015,470.0014,950.0014,970.0014,389.695,459
Apr 2, 202415,480.0015,740.0015,180.0015,180.0014,591.554,336
Mar 28, 202415,300.0015,860.0015,150.0015,300.0014,706.909,364
Mar 27, 202414,380.0015,250.0014,180.0015,070.0014,485.8210,916
Mar 26, 202413,800.0014,450.0013,730.0014,100.0013,553.429,784
Mar 25, 202413,900.0014,050.0013,520.0013,660.0013,130.486,529
Mar 22, 202414,200.0014,540.0013,810.0013,880.0013,341.959,323
Mar 21, 202414,160.0014,230.0013,800.0014,140.0013,591.879,279
Mar 20, 202413,510.0014,160.0013,510.0013,730.0013,197.7611,917
Mar 19, 202414,170.0014,400.0013,100.0013,450.0012,928.6220,992
Mar 18, 202412,400.0015,530.0011,800.0013,800.0013,265.0576,798
Mar 15, 202414,300.0015,300.0010,910.0011,450.0011,006.1596,509
Mar 14, 202417,960.0018,090.0017,450.0017,830.0017,138.838,200
Mar 13, 202418,000.0018,200.0017,760.0018,030.0017,331.075,755
Mar 12, 202417,800.0018,050.0017,510.0018,000.0017,302.247,370
Mar 11, 202417,500.0017,940.0017,430.0017,680.0016,994.643,118
Mar 8, 202417,700.0017,800.0017,200.0017,660.0016,975.424,924
Mar 7, 202417,350.0017,780.0017,250.0017,580.0016,898.525,163
Mar 6, 202417,550.0017,810.0017,350.0017,600.0016,917.745,335
Mar 5, 202417,700.0017,950.0017,550.0017,790.0017,100.383,596
Mar 4, 202418,150.0018,330.0017,770.0017,880.0017,186.897,885
Mar 1, 202418,120.0018,200.0017,660.0017,910.0017,215.734,164
Feb 29, 202418,480.0018,550.0017,760.0017,940.0017,244.564,930
Feb 28, 202418,800.0018,800.0017,880.0018,230.0017,523.326,669
Feb 27, 202418,950.0018,950.0018,520.0018,810.0018,080.844,763
Feb 26, 202418,150.0018,980.0018,050.0018,900.0018,167.3510,606
Feb 23, 202418,160.0018,500.0018,090.0018,200.0017,494.485,955
Feb 22, 202417,330.0018,220.0017,300.0018,120.0017,417.5910,757
Feb 21, 202417,250.0017,480.0016,860.0016,960.0016,302.554,263

Related Tickers

MKKOF Marimekko Oyj
13.00
0.00%
 
DLTI.TA Delta Israel Brands Ltd
7,408.00
-1.36%
 
VGA.F Gildan Activewear Inc.
52.00
+0.97%
 
1GC.F Canada Goose Holdings Inc.
9.76
-1.31%
 
BOSS.SG Hugo Boss AG
44.27
+0.18%
 
CALN.SW CALIDA Holding AG
22.00
+1.38%
 
3998.HK Bosideng International Holdings Limited
3.860
-1.03%
 
OVS.MI OVS S.p.A.
3.5960
-1.10%
 
GIII G-III Apparel Group, Ltd.
28.13
-2.50%
 
U9R.MU Under Armour Inc
6.82
+0.22%