Lokaty Budowlane S.A. (WSE:LBD)
Poland
· Delayed Price · Currency is PLN 0.890
-0.070 (-7.29%)
Last updated: Nov 21, 2025, 9:00 AM CET
Lokaty Budowlane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 25 |
| Sep 9, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.88% | 120 |
| Sep 8, 2025 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | -3.25% | 1,698 |
| Sep 5, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 82 |
| Sep 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 50 |
| Sep 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 25 |
| Sep 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 50 |
| Sep 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 25 |
| Aug 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 75 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 25 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 25 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 100 |
| Aug 25, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 129 |
| Aug 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 194 |
| Aug 21, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 2,486 |
| Aug 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,016 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 40 |
| Aug 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 25 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 25 |
| Aug 13, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 1,207 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 425 |
| Aug 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 178 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 20 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 25 |
| Aug 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 25 |
| Aug 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,156 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 20 |
| Aug 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 15 |
| Jul 31, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 894 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 110 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | 50 |
| Jul 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 110 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 620 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 10 |
| Jul 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 860 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 10 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10 |
| Jul 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 14.55% | 50 |
| Jul 17, 2025 | 1.24 | 1.24 | 1.10 | 1.10 | 1.10 | -11.29% | 75 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 25 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 25 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,025 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 595 |
| Jul 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 50 |
| Jul 9, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 210 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 437 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 248 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 740 |
| Jul 3, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 110 |
| Jul 2, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 1,700 |
| Jul 1, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 400 |
| Jun 30, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 11.40% | 5,699 |
| Jun 27, 2025 | 0.99 | 1.14 | 0.99 | 1.14 | 1.14 | 15.15% | 5,457 |
| Jun 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,770 |