Klon S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.700	1.700	1.700	1.700	1.700	15
2023-09-21	1.700	1.700	1.700	1.700	1.700	15
2023-09-20	1.700	1.700	1.700	1.700	1.700	15
2023-09-19	1.700	1.700	1.700	1.700	1.700	15
2023-09-18	1.700	1.700	1.700	1.700	1.700	15
2023-09-15	1.700	1.700	1.700	1.700	1.700	15
2023-09-14	1.700	1.700	1.700	1.700	1.700	15
2023-09-13	1.700	1.700	1.700	1.700	1.700	15
2023-09-12	1.700	1.700	1.700	1.700	1.700	15
2023-09-11	1.700	1.700	1.700	1.700	1.700	20
2023-09-08	1.700	1.700	1.700	1.700	1.700	20
2023-09-07	1.700	1.700	1.700	1.700	1.700	15
2023-09-06	1.700	1.700	1.700	1.700	1.700	15
2023-09-05	1.700	1.700	1.700	1.700	1.700	20
2023-09-04	1.700	1.700	1.700	1.700	1.700	20
2023-09-01	1.700	1.700	1.700	1.700	1.700	500
2023-08-31	1.650	1.650	1.650	1.650	1.650	24,440
2023-08-30	1.650	1.650	1.650	1.650	1.650	48,000
2023-08-29	1.600	1.650	1.600	1.650	1.650	43,320
2023-08-28	1.490	1.520	1.490	1.520	1.520	1,025
2023-08-25	1.350	1.460	1.350	1.460	1.460	1,693
2023-08-24	1.250	1.340	1.250	1.340	1.340	1,999
2023-08-09	1.190	1.190	1.190	1.190	1.190	25
2023-08-08	1.190	1.190	1.190	1.190	1.190	86
2023-08-04	1.340	1.340	1.190	1.190	1.190	2,002
2023-08-03	1.460	1.460	1.250	1.250	1.250	3,002
2023-08-02	1.350	1.600	1.330	1.390	1.390	2,375
2023-08-01	1.470	1.520	1.390	1.390	1.390	3,995
2023-07-31	1.510	1.510	1.470	1.470	1.470	765
2023-07-26	1.500	1.600	1.250	1.510	1.510	3,340
2023-07-25	1.560	1.560	1.420	1.520	1.520	2,085
2023-07-21	1.650	1.650	1.560	1.560	1.560	810
2023-07-19	1.640	1.640	1.640	1.640	1.640	972
2023-07-18	1.650	1.650	1.650	1.650	1.650	15
2023-07-17	1.700	1.700	1.650	1.650	1.650	50
2023-07-14	1.700	1.700	1.650	1.650	1.650	2,015
2023-07-13	1.700	1.700	1.700	1.700	1.700	25
2023-07-12	1.700	1.700	1.700	1.700	1.700	30
2023-07-11	1.680	1.790	1.680	1.790	1.790	1,600
2023-07-10	1.650	1.650	1.650	1.650	1.650	1,000
2023-07-07	1.700	1.700	1.700	1.700	1.700	15
2023-07-06	1.700	1.700	1.700	1.700	1.700	20
2023-07-05	1.700	1.700	1.680	1.680	1.680	525
2023-07-04	1.700	1.700	1.700	1.700	1.700	25
2023-07-03	1.710	1.710	1.700	1.700	1.700	550
2023-06-30	1.750	1.760	1.700	1.750	1.750	5,514
2023-06-29	1.750	1.750	1.750	1.750	1.750	75
2023-06-28	1.710	1.710	1.710	1.710	1.710	1,252
2023-06-27	1.700	1.700	1.700	1.700	1.700	1,861
2023-06-26	1.700	1.700	1.700	1.700	1.700	15
2023-06-23	1.700	1.700	1.700	1.700	1.700	6
2023-06-21	1.700	1.700	1.700	1.700	1.700	6
2023-06-19	1.700	1.700	1.700	1.700	1.700	10
2023-06-16	1.700	1.700	1.700	1.700	1.700	6
2023-06-15	1.700	1.700	1.700	1.700	1.700	10
2023-06-14	1.700	1.700	1.700	1.700	1.700	6
2023-06-13	1.700	1.700	1.700	1.700	1.700	10
2023-06-12	1.700	1.700	1.700	1.700	1.700	10
2023-06-07	1.700	1.700	1.700	1.700	1.700	20
2023-06-06	1.700	1.700	1.700	1.700	1.700	15

← NewerPage 10 of 14 · 819 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.