Lokum Deweloper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	22.000	22.000	21.800	21.800	18.553	100
2023-08-21	22.000	22.600	22.000	22.600	19.234	309
2023-08-18	22.600	22.600	22.600	22.600	19.234	2
2023-08-17	22.600	22.800	21.200	22.800	19.404	828
2023-08-16	23.000	23.000	22.600	22.600	19.234	437
2023-08-14	23.400	23.400	22.400	23.000	19.575	512
2023-08-11	23.600	23.600	23.600	23.600	20.085	4
2023-08-10	23.600	23.600	23.600	23.600	20.085	9
2023-08-09	23.600	23.600	23.600	23.600	20.085	82
2023-08-08	23.600	23.600	22.400	23.600	20.085	342
2023-08-07	23.000	23.400	22.200	23.400	19.915	306
2023-08-04	23.400	23.400	23.400	23.400	19.915	1
2023-08-03	23.000	23.400	22.600	23.200	19.745	93
2023-08-02	23.600	23.600	23.000	23.400	19.915	1,023
2023-08-01	23.800	23.800	23.200	23.600	20.085	334
2023-07-31	22.800	24.000	22.800	24.000	20.426	1,848
2023-07-28	23.000	23.000	23.000	23.000	19.575	2
2023-07-27	22.000	22.800	22.000	22.400	19.064	457
2023-07-26	23.200	23.200	21.400	22.000	18.724	2,178
2023-07-25	23.800	23.800	23.200	23.400	19.915	47
2023-07-24	24.000	24.000	23.600	23.600	20.085	446
2023-07-21	24.200	24.600	24.000	24.000	20.426	357
2023-07-20	23.600	24.000	23.600	24.000	20.426	67
2023-07-19	24.200	24.200	23.400	24.000	20.426	401
2023-07-18	23.000	25.200	23.000	24.600	20.936	2,779
2023-07-17	22.800	23.800	22.400	23.000	19.575	1,879
2023-07-14	21.200	23.600	21.200	22.800	19.404	7,999
2023-07-13	21.000	21.400	21.000	21.200	18.043	1,278
2023-07-12	20.800	21.200	20.800	21.000	17.873	1,174
2023-07-11	21.600	21.600	20.800	21.000	17.873	1,036
2023-07-10	20.800	21.600	20.800	21.600	18.383	1,898
2023-07-07	20.200	20.800	20.200	20.800	17.702	729
2023-07-06	20.400	20.400	20.200	20.400	17.362	719
2023-07-05	20.000	20.400	20.000	20.400	17.362	1,491
2023-07-04	19.900	20.000	19.600	19.600	16.681	1,408
2023-07-03	20.400	20.600	20.000	20.000	17.021	156
2023-06-30	20.200	20.400	18.400	20.400	17.362	2,949
2023-06-29	21.000	21.600	20.800	21.600	16.945	4,787
2023-06-28	20.800	21.000	20.600	21.000	16.474	3,395
2023-06-27	20.400	20.600	20.200	20.600	16.160	390
2023-06-26	20.400	20.400	20.200	20.400	16.003	273
2023-06-23	20.200	20.400	20.200	20.400	16.003	120
2023-06-22	20.200	20.200	20.000	20.200	15.847	1,067
2023-06-21	20.200	20.200	20.200	20.200	15.847	106
2023-06-20	20.200	20.200	20.200	20.200	15.847	52
2023-06-19	20.200	20.200	20.000	20.200	15.847	555
2023-06-16	20.200	20.200	20.200	20.200	15.847	192
2023-06-15	20.200	20.200	20.000	20.200	15.847	2,284
2023-06-14	20.200	20.200	20.200	20.200	15.847	647
2023-06-13	20.200	20.200	20.200	20.200	15.847	3
2023-06-12	20.200	20.200	20.200	20.200	15.847	296
2023-06-09	20.200	20.200	20.200	20.200	15.847	128
2023-06-07	20.200	20.200	20.200	20.200	15.847	27
2023-06-06	20.000	20.000	20.000	20.000	15.690	1,757
2023-06-05	19.900	20.000	19.800	20.000	15.690	2,205
2023-06-02	19.900	19.900	19.600	19.900	15.611	172
2023-06-01	19.700	19.900	19.600	19.700	15.454	16,254
2023-05-31	20.000	20.400	19.700	20.000	15.690	366
2023-05-30	20.000	20.000	19.700	20.000	15.690	545
2023-05-29	20.000	20.600	19.600	20.600	16.160	119

← NewerPage 14 of 20 · 1,180 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.