Klon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-04-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 40 |
| 2025-04-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-04-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-04-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-04-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-04-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 10 |
| 2025-03-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-03-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-03-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-03-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-03-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-03-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-03-17 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 35 |
| 2025-03-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 215 |
| 2025-03-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 |
| 2025-03-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-03-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-03-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-03-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-03-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-03-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-02-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-02-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 30 |
| 2025-02-26 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 30 |
| 2025-02-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 20 |
| 2025-02-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 20 |
| 2025-02-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10 |
| 2025-02-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 7 |
| 2025-02-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2025-02-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2025-02-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 25 |
| 2025-02-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 50 |
| 2025-02-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 20 |
| 2025-02-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 22,050 |
| 2025-01-23 | 1.690 | 1.690 | 1.490 | 1.490 | 1.490 | 8,737 |
| 2025-01-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 15 |
| 2025-01-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 587 |
| 2025-01-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2025-01-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 15 |
| 2025-01-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 20 |
| 2025-01-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 50 |
| 2025-01-14 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 20 |
| 2025-01-13 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 15 |
| 2025-01-10 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 20 |
| 2025-01-09 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 20 |
| 2025-01-08 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 208 |
| 2025-01-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 62 |
| 2025-01-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 50 |
| 2024-12-30 | 1.650 | 1.750 | 1.650 | 1.750 | 1.750 | 2,000 |
| 2024-12-27 | 1.500 | 1.600 | 1.460 | 1.600 | 1.600 | 2,441 |
| 2024-12-23 | 1.480 | 1.590 | 1.480 | 1.590 | 1.590 | 1,000 |
| 2024-12-20 | 1.600 | 1.600 | 1.460 | 1.460 | 1.460 | 835 |
| 2024-12-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2024-12-18 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 1,000 |
| 2024-12-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 20 |
| 2024-12-13 | 1.590 | 1.590 | 1.420 | 1.420 | 1.420 | 910 |
| 2024-12-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 40 |
| 2024-12-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 20 |
| 2024-12-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 15 |
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.