Klon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1.300 | 1.560 | 1.210 | 1.560 | 1.560 | 21,500 |
| 2022-01-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,260 |
| 2022-01-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 5 |
| 2022-01-12 | 1.650 | 1.780 | 1.650 | 1.780 | 1.780 | 1,560 |
| 2022-01-11 | 1.790 | 1.790 | 1.770 | 1.790 | 1.790 | 1,050 |
| 2022-01-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 300 |
| 2022-01-07 | 1.790 | 1.790 | 1.580 | 1.750 | 1.750 | 4,354 |
| 2022-01-05 | 1.580 | 1.790 | 1.580 | 1.790 | 1.790 | 6,250 |
| 2022-01-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 752 |
| 2021-12-29 | 1.400 | 1.580 | 1.400 | 1.580 | 1.580 | 1,144 |
| 2021-12-28 | 1.450 | 1.580 | 1.450 | 1.580 | 1.580 | 1,100 |
| 2021-12-22 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 500 |
| 2021-12-21 | 1.580 | 1.580 | 1.400 | 1.580 | 1.580 | 1,383 |
| 2021-12-20 | 1.580 | 1.580 | 1.400 | 1.540 | 1.540 | 260 |
| 2021-12-16 | 1.440 | 1.600 | 1.380 | 1.600 | 1.600 | 3,670 |
| 2021-12-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,934 |
| 2021-12-13 | 1.320 | 1.390 | 1.250 | 1.390 | 1.390 | 5,125 |
| 2021-12-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2021-12-09 | 1.270 | 1.390 | 1.270 | 1.390 | 1.390 | 3,600 |
| 2021-12-08 | 1.300 | 1.390 | 1.240 | 1.390 | 1.390 | 5,108 |
| 2021-12-07 | 1.240 | 1.340 | 1.240 | 1.340 | 1.340 | 5,246 |
| 2021-12-06 | 1.300 | 1.330 | 1.210 | 1.330 | 1.330 | 2,705 |
| 2021-12-01 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 1,760 |
| 2021-11-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2021-11-26 | 1.370 | 1.370 | 1.270 | 1.270 | 1.270 | 534 |
| 2021-11-25 | 1.320 | 1.410 | 1.270 | 1.370 | 1.370 | 6,503 |
| 2021-11-23 | 1.280 | 1.440 | 1.210 | 1.440 | 1.440 | 4,019 |
| 2021-11-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,710 |
| 2021-11-19 | 1.400 | 1.430 | 1.370 | 1.370 | 1.370 | 2,670 |
| 2021-11-18 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 749 |
| 2021-11-17 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 1,739 |
| 2021-11-16 | 1.300 | 1.310 | 1.260 | 1.310 | 1.310 | 2,650 |
| 2021-11-15 | 1.210 | 1.490 | 1.210 | 1.490 | 1.490 | 10,693 |
| 2021-11-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 25 |
| 2021-11-03 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 |
| 2021-11-02 | 1.200 | 1.270 | 1.200 | 1.270 | 1.270 | 3,326 |
| 2021-10-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3,000 |
| 2021-10-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,000 |
| 2021-10-26 | 1.250 | 1.390 | 1.190 | 1.260 | 1.260 | 7,480 |
← NewerPage 14 of 14 · 819 trading days
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.