GPW · LWB · stock
Lubelski Wegiel Bogdanka S.A. (LWB) stock price history
Every GPW trading session of Lubelski Wegiel Bogdanka S.A. from Feb 22, 2010 to Sep 28, 2026: 4,253 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LWB adjusted close, 2010 to 2026
- PLN 99.75
- All time high, 2013
- PLN 37.35
- 52 week high, PLN 17.50 low
- 4,253
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
LWB key facts
- Lubelski Wegiel Bogdanka S.A. (LWB) closed at PLN 24.90 on Sep 28, 2026 on GPW.
- LWB's all time high close is PLN 99.75, set on Nov 21, 2013; its all time low close is PLN 12.20 on Oct 30, 2020.
- LWB's 52 week range is PLN 17.50 to PLN 37.35.
- LWB returned +4.0% over the year to Sep 28, 2026 and -24.3% over five years.
- Over ten years LWB returned -43%, -5.5% a year compounded.
- LWB's deepest drawdown was -87.8% from Nov 22, 2013 to Oct 30, 2020.
- DataCedar holds 4,253 daily sessions of LWB history from Feb 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LWB price chart, 2010 to 2026
LWB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | +22.4% |
| 6 months | -19.2% |
| Year to date | +37.7% |
| 1 year | +4.0% |
| 3 years | -21.1% |
| 5 years | -24.3% |
| 10 years | -43.0% |
| Since Feb 22, 2010 | -48.5% |
| Compound annual growth, 16.6 years | -3.9% |
LWB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 99.75 on Nov 21, 2013
- All time low close
- PLN 12.20 on Oct 30, 2020
- 52 week high
- PLN 37.35 on Apr 7, 2026
- 52 week low
- PLN 17.50 on Dec 23, 2025
- Deepest drawdown
- -87.8% from Nov 22, 2013 to Oct 30, 2020, not yet recovered
- Best single session
- +30.3% on Mar 2, 2022
- Worst single session
- -29.7% on Aug 24, 2015
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2016, +109%
- Worst calendar year
- 2015, -64%
LWB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 22, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 18.26 | PLN 37.35 | PLN 18.26 | PLN 24.90 | +37.7% | 25.7M | 187 |
| 2025 | PLN 21.56 | PLN 25.98 | PLN 17.50 | PLN 18.08 | -16.1% | 11.3M | 249 |
| 2024 | PLN 31.45 | PLN 33.66 | PLN 19.99 | PLN 21.56 | -31.1% | 13.8M | 249 |
| 2023 | PLN 46.48 | PLN 49.93 | PLN 28.43 | PLN 31.30 | -27.2% | 31.9M | 250 |
| 2022 | PLN 26.91 | PLN 57.20 | PLN 21.40 | PLN 42.97 | +63.2% | 59.7M | 251 |
| 2021 | PLN 16.03 | PLN 40.90 | PLN 15.67 | PLN 26.34 | +66.7% | 29M | 251 |
| 2020 | PLN 28.68 | PLN 30.29 | PLN 11.77 | PLN 15.80 | -44.9% | 11.1M | 259 |
| 2019 | PLN 41.33 | PLN 45.60 | PLN 26.02 | PLN 28.68 | -30.6% | 5.1M | 261 |
| 2018 | PLN 53.98 | PLN 56.96 | PLN 36.01 | PLN 41.33 | -23.4% | 3.1M | 261 |
| 2017 | PLN 55.29 | PLN 66.80 | PLN 46.83 | PLN 53.98 | -2.2% | 4.8M | 255 |
| 2016 | PLN 25.93 | PLN 59.06 | PLN 24.09 | PLN 55.17 | +109.3% | 10.8M | 251 |
| 2015 | PLN 72.51 | PLN 75.96 | PLN 24.59 | PLN 26.36 | -63.6% | 22.1M | 261 |
| 2014 | PLN 89.95 | PLN 93.10 | PLN 69.91 | PLN 72.51 | -19.4% | 11.8M | 261 |
| 2013 | PLN 78.63 | PLN 100.11 | PLN 66.46 | PLN 89.95 | +14.4% | 13.4M | 261 |
| 2012 | PLN 69.47 | PLN 97.36 | PLN 68.74 | PLN 78.63 | +14.4% | 10.5M | 261 |
| 2011 | PLN 72.06 | PLN 85.59 | PLN 53.72 | PLN 68.74 | -4.3% | 13.5M | 260 |
| 2010 | PLN 48.35 | PLN 75.13 | PLN 43.12 | PLN 71.87 | n/a | 11M | 225 |
LWB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 24.90 | +2.0% |
| August 2026 | PLN 24.40 | +15.6% |
| July 2026 | PLN 21.10 | +3.9% |
| June 2026 | PLN 20.30 | -3.8% |
| May 2026 | PLN 21.10 | -16.4% |
| April 2026 | PLN 25.25 | -25.8% |
| March 2026 | PLN 34.05 | +69.4% |
| February 2026 | PLN 20.10 | -5.4% |
| January 2026 | PLN 21.25 | +17.5% |
| December 2025 | PLN 18.08 | -11.2% |
| November 2025 | PLN 20.35 | -5.3% |
| October 2025 | PLN 21.50 | -4.9% |
About the LWB data
Daily bars. 4,253 sessions from Feb 22, 2010 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LWB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
LWB share price history
