Less S.A. (WSE:LES)
Poland
· Delayed Price · Currency is PLN 0.247
+0.003 (1.23%)
At close: Mar 6, 2026
Less S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 4,606 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.67% | 13,320 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.83% | 19,319 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.23% | 21,695 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.01% | 26,296 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,935 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.47% | 27,586 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 1,143 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 810 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.06% | 20,642 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.41% | 9,899 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 665 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.47% | 38,612 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.82% | 41,553 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -1.61% | 4,052 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 76,705 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 38,350 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,507 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 1,099 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.44% | 27,812 |
| Feb 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 19,130 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 154,618 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 46,352 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 133,102 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 65,559 |
| Jan 30, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.88% | 131,871 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.80% | 56,947 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 120,156 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 644,284 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 116,561 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.14% | 23,502 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.88% | 13,462 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 11,162 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 8,343 |
| Jan 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 6,052 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,912 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.89% | 10,104 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.42% | 292 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.09% | 96,174 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.17% | 190,109 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.04% | 31,600 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 10,002 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 5,171 |
| Jan 5, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 9.43% | 92,645 |
| Jan 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.93% | 23,154 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.88% | 11,803 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.95% | 21,113 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.23% | 143,124 |
| Dec 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 49,117 |
| Dec 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.56% | 36,946 |
| Dec 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 11,777 |
| Dec 17, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.91% | 89,439 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 89,684 |
| Dec 15, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.08% | 93,477 |
| Dec 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.34% | 41,358 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.88% | 14,114 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,352 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 2,637 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 14,808 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | 18,548 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 11,512 |
| Dec 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.44% | 57,179 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 20,026 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -2.54% | 244,995 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.67% | 12,351 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 25,712 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.83% | 60,615 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 3.00% | 33,386 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 51,666 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,111 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.30% | 2,110 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 43,668 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.29% | 23,785 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 62,825 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,762 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 25,511 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 20,483 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 45,580 |
| Nov 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.08% | 70,773 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 9,763 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 45,715 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 3,535 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 65,069 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.14% | 156,436 |
| Oct 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.74% | 160,847 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.54% | 26,734 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 76,307 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 49,899 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 12,554 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 54,377 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 55,710 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.87% | 75,404 |
| Oct 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 3,603 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 15,343 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.70% | 40,452 |
| Oct 14, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 67,372 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 19,120 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 6,537 |
| Oct 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 20,343 |