Klon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2024-04-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,765 |
| 2024-04-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 20 |
| 2024-04-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 20 |
| 2024-04-23 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 1,520 |
| 2024-04-22 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-04-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2024-04-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2024-04-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2024-04-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-04-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-04-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2024-04-11 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 15 |
| 2024-04-10 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 20 |
| 2024-04-09 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 25 |
| 2024-04-08 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 15 |
| 2024-04-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 20 |
| 2024-04-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 20 |
| 2024-04-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 15 |
| 2024-04-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 15 |
| 2024-03-28 | 1.660 | 1.660 | 1.540 | 1.660 | 1.660 | 18,545 |
| 2024-03-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 5,040 |
| 2024-03-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,495 |
| 2024-03-25 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,480 |
| 2024-03-22 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,380 |
| 2024-03-21 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-03-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10 |
| 2024-03-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10 |
| 2024-03-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10 |
| 2024-03-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 40 |
| 2024-03-14 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-03-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 4,940 |
| 2024-03-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-03-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-03-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-03-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-03-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-03-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-03-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-03-01 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2024-02-29 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 39,020 |
| 2024-02-28 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 42,520 |
| 2024-02-27 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 40,220 |
| 2024-02-26 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 690 |
| 2024-02-22 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 101 |
| 2024-02-20 | 1.660 | 1.660 | 1.550 | 1.550 | 1.550 | 115 |
| 2024-02-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,515 |
| 2024-02-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 100 |
| 2024-01-25 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 170 |
| 2024-01-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 15 |
| 2024-01-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 20 |
| 2024-01-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 20 |
| 2024-01-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 20 |
| 2024-01-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 15 |
| 2024-01-16 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 20 |
| 2024-01-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 20 |
| 2024-01-12 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 15 |
| 2024-01-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 20 |
| 2024-01-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 15 |
| 2024-01-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 20 |
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.