Klon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10 |
| 2024-07-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-07-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-07-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-07-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-07-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-18 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 30,015 |
| 2024-07-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 10 |
| 2024-07-16 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-12 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-11 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-08 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15 |
| 2024-07-01 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 95 |
| 2024-06-28 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 5,837 |
| 2024-06-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2024-06-26 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2024-06-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-06-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,010 |
| 2024-06-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2024-06-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,780 |
| 2024-06-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2024-06-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 115 |
| 2024-06-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2024-06-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2024-06-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2024-06-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2024-06-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2024-06-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,000 |
| 2024-06-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2024-06-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2024-06-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-06-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-06-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-05-31 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-05-29 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 90,015 |
| 2024-05-28 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 32,724 |
| 2024-05-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-05-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-05-23 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 6,015 |
| 2024-05-22 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 26,000 |
| 2024-05-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 640 |
| 2024-05-17 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 70 |
| 2024-05-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 20 |
| 2024-05-15 | 1.600 | 1.600 | 1.450 | 1.450 | 1.450 | 1,000 |
| 2024-05-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-05-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 20 |
| 2024-05-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,420 |
| 2024-05-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-05-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-05-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-05-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-05-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-04-30 | 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.