Klon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 42,700 |
| 2026-10-15 | 1.300 | 1.390 | 1.250 | 1.310 | 1.310 | 7,752 |
| 2026-10-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 40 |
| 2026-10-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 940 |
| 2026-10-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2026-10-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2026-10-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2026-10-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 965 |
| 2026-10-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 15 |
| 2026-10-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2026-10-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 15 |
| 2026-10-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2026-09-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2026-09-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2026-09-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2026-09-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 7 |
| 2026-09-15 | 1.300 | 1.300 | 1.220 | 1.220 | 1.220 | 30 |
| 2026-09-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 47 |
| 2026-09-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 33 |
| 2026-08-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2026-08-25 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 141 |
| 2026-08-24 | 1.350 | 1.350 | 1.120 | 1.120 | 1.120 | 1,130 |
| 2026-08-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-08-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 25 |
| 2026-08-19 | 1.250 | 1.350 | 1.250 | 1.350 | 1.350 | 35 |
| 2026-08-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-08-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-08-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-08-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-08-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-08-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 15 |
| 2026-08-10 | 1.250 | 1.350 | 1.250 | 1.350 | 1.350 | 27 |
| 2026-08-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-08-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 15 |
| 2026-08-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-08-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-08-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-07-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 25 |
| 2026-07-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 35 |
| 2026-07-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-07-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2026-07-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 37,350 |
| 2026-07-21 | 1.310 | 1.310 | 1.260 | 1.260 | 1.260 | 149 |
| 2026-07-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 10 |
| 2026-07-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 15 |
| 2026-07-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 20 |
| 2026-07-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 37,000 |
| 2026-07-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2026-07-03 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 915 |
| 2026-06-24 | 1.120 | 1.250 | 1.120 | 1.250 | 1.250 | 910 |
| 2026-06-23 | 1.300 | 1.300 | 1.100 | 1.120 | 1.120 | 1,225 |
| 2026-06-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 36 |
| 2026-06-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 14 |
| 2026-06-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 20 |
| 2026-05-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15 |
| 2026-05-28 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 16 |
| 2026-05-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 30 |
| 2026-05-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15 |
| 2026-05-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 25 |
| 2026-05-22 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 70 |
Page 1 of 14 · 819 trading daysOlder →
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.