Lokum Deweloper SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	27.800	28.400	27.800	28.200	24.000	459
2024-05-15	28.400	28.400	27.400	28.400	24.170	311
2024-05-14	27.000	28.400	27.000	28.400	24.170	3,334
2024-05-13	27.400	27.800	26.800	27.200	23.149	1,103
2024-05-10	27.400	27.600	27.000	27.200	23.149	355
2024-05-09	26.400	27.600	26.400	27.400	23.319	1,220
2024-05-08	26.600	26.600	25.400	25.800	21.958	3,067
2024-05-07	27.600	27.600	26.800	27.200	23.149	335
2024-05-06	27.200	27.600	26.600	26.600	22.639	134
2024-05-02	27.000	27.200	27.000	27.000	22.979	435
2024-04-30	26.400	27.000	26.400	27.000	22.979	1,441
2024-04-29	26.600	26.800	26.400	26.400	22.468	1,577
2024-04-26	26.400	26.400	26.400	26.400	22.468	222
2024-04-25	25.600	26.400	25.600	26.400	22.468	246
2024-04-24	26.000	26.200	26.000	26.200	22.298	446
2024-04-23	24.600	26.200	24.600	26.000	22.128	1,237
2024-04-22	25.800	25.800	25.000	25.000	21.277	1,964
2024-04-19	25.000	25.600	24.600	24.800	21.107	1,367
2024-04-18	25.600	25.600	25.400	25.400	21.617	974
2024-04-17	26.000	26.000	25.200	25.600	21.787	395
2024-04-16	25.800	26.600	25.800	26.000	22.128	302
2024-04-15	25.800	26.200	25.800	26.200	22.298	195
2024-04-12	26.000	26.000	25.200	25.800	21.958	951
2024-04-11	26.400	26.800	26.000	26.600	22.639	517
2024-04-10	26.400	26.400	25.200	26.200	22.298	2,660
2024-04-09	27.800	27.800	25.400	26.400	22.468	7,375
2024-04-08	29.000	29.000	26.400	27.000	22.979	3,025
2024-04-05	27.400	29.000	27.400	29.000	24.681	968
2024-04-04	27.600	29.800	26.800	29.200	24.851	9,485
2024-04-03	28.600	28.600	26.800	27.000	22.979	5,684
2024-04-02	27.000	29.600	26.400	26.400	22.468	5,985
2024-03-28	25.200	27.400	25.000	27.200	23.149	38,585
2024-03-27	27.600	29.000	23.400	24.400	20.766	16,302
2024-03-26	24.800	25.400	24.800	25.400	21.617	11
2024-03-25	26.000	26.000	24.400	25.600	21.787	175
2024-03-22	24.800	25.200	24.400	25.200	21.447	456
2024-03-21	24.400	24.800	24.400	24.800	21.107	4
2024-03-20	24.400	25.400	24.200	25.400	21.617	343
2024-03-19	24.400	25.200	24.400	25.200	21.447	433
2024-03-18	25.600	25.600	24.600	25.400	21.617	650
2024-03-15	24.800	25.800	24.600	25.800	21.958	596
2024-03-14	26.000	26.000	26.000	26.000	22.128	121
2024-03-13	24.800	26.000	24.800	26.000	22.128	135
2024-03-12	25.200	25.200	25.200	25.200	21.447	38
2024-03-11	25.200	25.200	25.200	25.200	21.447	108
2024-03-08	26.000	26.000	25.200	25.200	21.447	45
2024-03-07	24.800	26.000	24.800	26.000	22.128	411
2024-03-06	25.000	25.400	25.000	25.200	21.447	395
2024-03-05	25.200	25.400	25.000	25.400	21.617	312
2024-03-04	26.200	26.400	25.200	26.400	22.468	1,079
2024-03-01	25.600	26.000	25.600	26.000	22.128	538
2024-02-29	24.600	25.600	24.400	25.600	21.787	136
2024-02-28	25.400	25.400	24.600	25.000	21.277	93
2024-02-27	25.400	25.400	25.000	25.000	21.277	16
2024-02-26	24.600	25.400	24.600	25.400	21.617	180
2024-02-23	25.600	25.600	24.600	24.600	20.936	180
2024-02-22	24.800	25.200	24.000	25.000	21.277	958
2024-02-21	25.400	25.400	24.800	25.000	21.277	2,679
2024-02-20	25.400	26.200	25.400	26.200	22.298	79
2024-02-19	26.200	26.200	26.200	26.200	22.298	105

← NewerPage 11 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	1.0000 PLN
2025-05-27	0.5000 PLN
2024-08-13	2.4000 PLN
2023-06-30	1.6900 PLN
2022-09-20	1.6500 PLN
2021-09-27	0.5000 PLN
2019-05-06	2.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.