Klon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 15 |
| 2024-12-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 15 |
| 2024-12-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 15 |
| 2024-11-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 30 |
| 2024-11-25 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 68,015 |
| 2024-11-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 68,000 |
| 2024-11-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 20 |
| 2024-11-13 | 1.540 | 1.540 | 1.400 | 1.400 | 1.400 | 405 |
| 2024-11-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2024-11-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 15 |
| 2024-10-28 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 25 |
| 2024-10-04 | 1.700 | 1.700 | 1.510 | 1.510 | 1.510 | 905 |
| 2024-10-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-10-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-10-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-09-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-09-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-09-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-09-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-09-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-09-06 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2024-09-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-09-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-09-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-09-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-26 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 20 |
| 2024-08-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-14 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-06 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-08-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2024-08-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 7 |
| 2024-08-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10 |
| 2024-07-31 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10 |
| 2024-07-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-07-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 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.