Klon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 15 |
| 2024-01-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 25 |
| 2024-01-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 815 |
| 2024-01-03 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 820 |
| 2024-01-02 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 1,025 |
| 2023-12-29 | 1.700 | 1.800 | 1.660 | 1.800 | 1.800 | 27,327 |
| 2023-12-28 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 6,998 |
| 2023-12-27 | 1.560 | 1.650 | 1.560 | 1.650 | 1.650 | 4,944 |
| 2023-12-22 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2,000 |
| 2023-12-21 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 1,255 |
| 2023-12-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2023-12-19 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 70 |
| 2023-12-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20 |
| 2023-12-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2023-12-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 40 |
| 2023-12-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5 |
| 2023-12-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2023-12-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20 |
| 2023-12-04 | 1.530 | 1.530 | 1.440 | 1.440 | 1.440 | 809 |
| 2023-12-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 30 |
| 2023-11-30 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 515 |
| 2023-11-29 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 131,898 |
| 2023-11-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 20 |
| 2023-11-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 15 |
| 2023-11-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 25 |
| 2023-11-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 15 |
| 2023-11-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 15 |
| 2023-11-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 15 |
| 2023-11-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 20 |
| 2023-11-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 15 |
| 2023-11-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 20 |
| 2023-11-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2023-11-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2023-11-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 20 |
| 2023-11-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 215 |
| 2023-11-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 25 |
| 2023-11-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2023-11-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 20 |
| 2023-11-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2023-11-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2023-11-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 50 |
| 2023-10-19 | 1.740 | 1.740 | 1.600 | 1.600 | 1.600 | 1,065 |
| 2023-10-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 15 |
| 2023-10-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 15 |
| 2023-10-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 15 |
| 2023-10-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 5 |
| 2023-10-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 15 |
| 2023-10-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 20 |
| 2023-10-10 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 20 |
| 2023-10-09 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 15 |
| 2023-10-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 15 |
| 2023-10-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 500 |
| 2023-10-04 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 515 |
| 2023-10-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 515 |
| 2023-10-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 15 |
| 2023-09-29 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 2,041 |
| 2023-09-28 | 1.750 | 1.750 | 1.660 | 1.700 | 1.700 | 1,230 |
| 2023-09-27 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 645 |
| 2023-09-26 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 1,015 |
| 2023-09-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 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.