Klon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 50 |
| 2022-12-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,036 |
| 2022-11-30 | 1.650 | 1.700 | 1.640 | 1.700 | 1.700 | 45,595 |
| 2022-11-29 | 1.550 | 1.700 | 1.500 | 1.660 | 1.660 | 41,936 |
| 2022-11-28 | 1.530 | 1.650 | 1.530 | 1.650 | 1.650 | 791 |
| 2022-11-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 6 |
| 2022-11-23 | 1.610 | 1.610 | 1.430 | 1.430 | 1.430 | 40,030 |
| 2022-11-22 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 960 |
| 2022-11-18 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 41 |
| 2022-11-17 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 680 |
| 2022-11-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,374 |
| 2022-11-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 264 |
| 2022-11-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 149 |
| 2022-11-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 267 |
| 2022-11-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 80 |
| 2022-10-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2022-10-24 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 600 |
| 2022-10-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 100 |
| 2022-10-14 | 1.570 | 1.570 | 1.500 | 1.500 | 1.500 | 50,000 |
| 2022-10-13 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 740 |
| 2022-10-07 | 1.410 | 1.520 | 1.390 | 1.520 | 1.520 | 898 |
| 2022-10-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 295 |
| 2022-10-05 | 1.510 | 1.510 | 1.400 | 1.400 | 1.400 | 2,235 |
| 2022-10-04 | 1.700 | 1.700 | 1.500 | 1.500 | 1.500 | 1,640 |
| 2022-10-03 | 1.700 | 1.890 | 1.500 | 1.880 | 1.880 | 2,337 |
| 2022-09-30 | 1.720 | 1.860 | 1.540 | 1.860 | 1.860 | 19,602 |
| 2022-09-29 | 1.600 | 1.720 | 1.600 | 1.720 | 1.720 | 3,684 |
| 2022-09-28 | 1.450 | 1.600 | 1.350 | 1.600 | 1.600 | 12,100 |
| 2022-09-27 | 1.390 | 1.500 | 1.390 | 1.500 | 1.500 | 4,821 |
| 2022-09-26 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 3,480 |
| 2022-09-21 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 4,406 |
| 2022-09-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 394 |
| 2022-09-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,410 |
| 2022-09-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10 |
| 2022-09-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10 |
| 2022-09-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 80 |
| 2022-09-05 | 1.510 | 1.510 | 1.440 | 1.440 | 1.440 | 2,120 |
| 2022-08-31 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 50,000 |
| 2022-08-30 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 52,650 |
| 2022-08-25 | 1.500 | 1.520 | 1.480 | 1.520 | 1.520 | 3,865 |
| 2022-08-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,300 |
| 2022-08-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2022-08-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 149 |
| 2022-08-18 | 1.500 | 1.780 | 1.500 | 1.780 | 1.780 | 3,201 |
| 2022-08-17 | 1.620 | 1.620 | 1.550 | 1.550 | 1.550 | 1,900 |
| 2022-08-16 | 1.640 | 1.640 | 1.500 | 1.500 | 1.500 | 800 |
| 2022-08-12 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2022-08-11 | 1.650 | 1.730 | 1.600 | 1.730 | 1.730 | 1,851 |
| 2022-08-10 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 4,700 |
| 2022-08-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 629 |
| 2022-08-05 | 1.800 | 1.860 | 1.800 | 1.800 | 1.800 | 1,501 |
| 2022-08-04 | 1.600 | 1.800 | 1.600 | 1.800 | 1.800 | 19,002 |
| 2022-08-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 283 |
| 2022-07-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 26 |
| 2022-07-26 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 100 |
| 2022-07-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 5 |
| 2022-07-20 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 717 |
| 2022-07-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 10 |
| 2022-07-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 217 |
| 2022-06-30 | 1.700 | 1.830 | 1.600 | 1.830 | 1.830 | 3,827 |
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.