Klon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 25 |
| 2023-06-02 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 1,590 |
| 2023-06-01 | 1.840 | 1.840 | 1.650 | 1.650 | 1.650 | 5,130 |
| 2023-05-31 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 71,482 |
| 2023-05-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 28,000 |
| 2023-05-24 | 1.830 | 1.830 | 1.740 | 1.740 | 1.740 | 2,790 |
| 2023-05-22 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 14,107 |
| 2023-05-19 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 101 |
| 2023-05-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2023-04-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 14 |
| 2023-04-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 6 |
| 2023-04-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 50 |
| 2023-04-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15 |
| 2023-04-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20 |
| 2023-04-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20 |
| 2023-04-13 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 800 |
| 2023-04-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 500 |
| 2023-04-05 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 615 |
| 2023-04-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 25 |
| 2023-04-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 52 |
| 2023-03-31 | 1.750 | 1.840 | 1.740 | 1.840 | 1.840 | 12,000 |
| 2023-03-30 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 2,325 |
| 2023-03-29 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 3,705 |
| 2023-03-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,600 |
| 2023-03-02 | 1.750 | 1.750 | 1.650 | 1.650 | 1.650 | 1,823 |
| 2023-03-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2023-02-28 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 51,190 |
| 2023-02-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 15,688 |
| 2023-02-24 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 12,335 |
| 2023-02-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 15 |
| 2023-02-21 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 22,600 |
| 2023-02-20 | 1.750 | 1.750 | 1.650 | 1.650 | 1.650 | 1,015 |
| 2023-02-17 | 1.750 | 1.750 | 1.660 | 1.740 | 1.740 | 14,097 |
| 2023-02-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 25 |
| 2023-02-13 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 635 |
| 2023-02-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 25 |
| 2023-02-07 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 458 |
| 2023-02-03 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 25 |
| 2023-02-01 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 645 |
| 2023-01-31 | 1.590 | 1.590 | 1.520 | 1.520 | 1.520 | 1,015 |
| 2023-01-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 46 |
| 2023-01-26 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 278 |
| 2023-01-25 | 1.630 | 1.630 | 1.540 | 1.540 | 1.540 | 472 |
| 2023-01-23 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 80 |
| 2023-01-11 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 60 |
| 2023-01-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,000 |
| 2023-01-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,000 |
| 2023-01-05 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 114 |
| 2023-01-04 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 640 |
| 2023-01-03 | 1.850 | 1.850 | 1.620 | 1.620 | 1.620 | 775 |
| 2022-12-30 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 4,401 |
| 2022-12-29 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 1,049 |
| 2022-12-28 | 1.700 | 1.810 | 1.700 | 1.800 | 1.800 | 2,915 |
| 2022-12-27 | 1.800 | 1.800 | 1.660 | 1.660 | 1.660 | 225 |
| 2022-12-23 | 1.790 | 1.810 | 1.680 | 1.800 | 1.800 | 2,036 |
| 2022-12-19 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 1,704 |
| 2022-12-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,000 |
| 2022-12-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 872 |
| 2022-12-08 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 1,000 |
| 2022-12-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 50 |
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.