Lokaty Budowlane S.A. (WSE:LBD)
Poland
· Delayed Price · Currency is PLN 1.080
-0.010 (-0.92%)
Last updated: Mar 9, 2026, 11:00 AM CET
Lokaty Budowlane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -5.22% | 75 |
| Mar 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 25 |
| Feb 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 25 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 20 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 25 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 25 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 25 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 25 |
| Feb 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Feb 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 25 |
| Feb 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 25 |
| Feb 9, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 75 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 25 |
| Feb 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 25 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,075 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 759 |
| Feb 2, 2026 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 13.21% | 2,100 |
| Jan 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 12.77% | 110 |
| Jan 29, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -5.53% | 75 |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | 25 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.37% | 50 |
| Jan 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.52% | 80 |
| Jan 23, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -5.24% | 70 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 20 |
| Jan 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | 130 |
| Jan 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 8.42% | 40 |
| Jan 19, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 70 |
| Jan 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.91% | 90 |
| Jan 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 20 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 14.29% | 75 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -9.00% | 250 |
| Jan 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | 75 |
| Jan 9, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.90% | 200 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 16.02% | 150 |
| Jan 7, 2026 | 1.21 | 1.21 | 0.91 | 0.91 | 0.91 | -25.82% | 811 |
| Jan 5, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 510 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 12.84% | 330 |
| Dec 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 14.74% | 170 |
| Dec 29, 2025 | 1.10 | 1.10 | 0.95 | 0.95 | 0.95 | -12.84% | 400 |
| Dec 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 50 |
| Dec 22, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 9.00% | 340 |
| Dec 19, 2025 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | 11.11% | 547 |
| Dec 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.16% | 100 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 230 |
| Dec 15, 2025 | 0.89 | 0.98 | 0.89 | 0.98 | 0.98 | 10.11% | 227 |
| Dec 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 360 |
| Dec 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 10 |
| Nov 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.29% | 645 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.52% | 105 |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.74% | 100 |
| Nov 17, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 1.06% | 1,080 |
| Nov 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | 110 |
| Nov 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 6.45% | 1,000 |
| Nov 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 6.90% | 70 |
| Nov 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 170 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | 100 |
| Nov 5, 2025 | 0.66 | 0.86 | 0.66 | 0.86 | 0.86 | -12.69% | 10,803 |
| Nov 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 25 |
| Nov 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -9.17% | 302 |
| Oct 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 20 |
| Oct 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 180 |
| Oct 28, 2025 | 0.95 | 1.09 | 0.95 | 1.09 | 1.09 | -0.91% | 2,100 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.84% | 180 |
| Oct 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 25 |
| Oct 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 25 |
| Oct 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 25 |
| Oct 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 25 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 25 |
| Oct 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 60 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 25 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 25 |
| Oct 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 100 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 247 |
| Oct 9, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 195 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 14.55% | 150 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.10 | 1.10 | 1.10 | -12.70% | 145 |
| Oct 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 25 |
| Oct 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 50 |
| Oct 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 25 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 35 |
| Sep 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 25 |
| Sep 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 40 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 2.44% | 600 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 6.96% | 4,290 |
| Sep 23, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -4.96% | 228 |
| Sep 22, 2025 | 1.02 | 1.21 | 1.02 | 1.21 | 1.21 | -3.97% | 1,155 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | 140 |
| Sep 17, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 9.82% | 3,019 |
| Sep 16, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 311 |
| Sep 15, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -6.50% | 60 |
| Sep 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 20 |
| Sep 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 60 |