Klon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1.650 | 1.790 | 1.650 | 1.790 | 1.790 | 2,905 |
| 2022-06-28 | 1.570 | 1.650 | 1.570 | 1.650 | 1.650 | 4,100 |
| 2022-06-27 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 2,200 |
| 2022-06-23 | 1.480 | 1.560 | 1.480 | 1.560 | 1.560 | 2,560 |
| 2022-06-22 | 1.370 | 1.490 | 1.370 | 1.440 | 1.440 | 6,670 |
| 2022-06-06 | 1.360 | 1.400 | 1.150 | 1.400 | 1.400 | 6,319 |
| 2022-06-01 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 145,450 |
| 2022-05-31 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 29,000 |
| 2022-05-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 77,615 |
| 2022-05-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,420 |
| 2022-05-25 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 15,000 |
| 2022-05-23 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 9 |
| 2022-05-20 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 35,000 |
| 2022-05-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,360 |
| 2022-05-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,360 |
| 2022-05-02 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 2,159 |
| 2022-04-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 |
| 2022-04-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 150 |
| 2022-04-22 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 1,790 |
| 2022-04-21 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 1,515 |
| 2022-04-20 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 1,840 |
| 2022-04-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,360 |
| 2022-04-14 | 1.600 | 1.650 | 1.600 | 1.620 | 1.620 | 3,920 |
| 2022-04-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,600 |
| 2022-04-11 | 1.550 | 1.800 | 1.550 | 1.640 | 1.640 | 23,690 |
| 2022-04-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 |
| 2022-04-06 | 1.670 | 1.670 | 1.590 | 1.590 | 1.590 | 3,960 |
| 2022-04-05 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 1,835 |
| 2022-04-04 | 1.720 | 1.760 | 1.650 | 1.760 | 1.760 | 49,772 |
| 2022-03-31 | 1.590 | 1.720 | 1.590 | 1.720 | 1.720 | 2,842 |
| 2022-03-30 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 2,000 |
| 2022-03-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 500 |
| 2022-03-25 | 1.660 | 1.680 | 1.400 | 1.680 | 1.680 | 52,265 |
| 2022-03-24 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 140 |
| 2022-03-23 | 1.450 | 1.510 | 1.310 | 1.500 | 1.500 | 2,810 |
| 2022-03-18 | 1.410 | 1.410 | 1.300 | 1.300 | 1.300 | 2,772 |
| 2022-03-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 14 |
| 2022-03-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 100 |
| 2022-03-09 | 1.350 | 1.440 | 1.350 | 1.430 | 1.430 | 836 |
| 2022-03-08 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 50 |
| 2022-03-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 50 |
| 2022-03-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 844 |
| 2022-03-01 | 1.560 | 1.560 | 1.220 | 1.220 | 1.220 | 1,590 |
| 2022-02-28 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 876 |
| 2022-02-25 | 1.650 | 1.650 | 1.400 | 1.400 | 1.400 | 47,051 |
| 2022-02-24 | 1.660 | 1.660 | 1.540 | 1.540 | 1.540 | 47,701 |
| 2022-02-23 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 1,683 |
| 2022-02-22 | 1.450 | 1.660 | 1.300 | 1.660 | 1.660 | 7,560 |
| 2022-02-21 | 1.360 | 1.440 | 1.260 | 1.440 | 1.440 | 4,650 |
| 2022-02-18 | 1.240 | 1.380 | 1.230 | 1.380 | 1.380 | 5,151 |
| 2022-02-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 200 |
| 2022-02-14 | 1.260 | 1.260 | 1.210 | 1.210 | 1.210 | 10,028 |
| 2022-02-10 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 10,700 |
| 2022-02-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2022-02-08 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 2,050 |
| 2022-02-07 | 1.350 | 1.350 | 1.200 | 1.300 | 1.300 | 5,940 |
| 2022-02-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 250 |
| 2022-01-31 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 1,200 |
| 2022-01-28 | 1.550 | 1.550 | 1.240 | 1.550 | 1.550 | 2,150 |
| 2022-01-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
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.