Lokum Deweloper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	19.500	20.200	19.300	20.200	15.847	7,158
2023-05-25	19.300	19.500	19.300	19.500	15.297	14
2023-05-24	19.300	19.500	19.300	19.500	15.297	593
2023-05-23	19.400	19.800	19.400	19.800	15.533	852
2023-05-22	19.700	20.000	19.600	19.900	15.611	419
2023-05-19	19.900	19.900	19.600	19.700	15.454	2,729
2023-05-18	19.900	19.900	19.500	19.900	15.611	745
2023-05-17	19.500	20.000	19.200	19.900	15.611	2,400
2023-05-16	19.500	19.500	19.500	19.500	15.297	99
2023-05-15	19.500	19.500	19.500	19.500	15.297	51
2023-05-12	18.800	19.500	18.800	19.500	15.297	311
2023-05-11	19.100	19.300	19.100	19.200	15.062	1,043
2023-05-10	19.200	19.200	18.500	19.200	15.062	324
2023-05-09	19.300	19.300	19.200	19.300	15.141	132
2023-05-08	19.300	19.800	18.400	19.300	15.141	181
2023-05-05	19.900	19.900	18.300	18.800	14.748	671
2023-05-04	19.800	19.900	19.200	19.900	15.611	119
2023-05-02	19.900	19.900	19.300	19.400	15.219	966
2023-04-28	18.900	20.000	18.900	19.800	15.533	745
2023-04-27	17.000	20.400	17.000	20.000	15.690	4,008
2023-04-26	16.600	17.500	16.600	17.500	13.728	54
2023-04-25	16.700	17.600	16.000	17.600	13.807	1,314
2023-04-21	17.300	17.400	17.300	17.400	13.650	4
2023-04-20	17.400	17.400	16.700	17.300	13.572	104
2023-04-19	17.350	17.350	16.800	17.350	13.611	1,069
2023-04-17	17.000	17.350	17.000	17.350	13.611	169
2023-04-14	16.800	17.400	16.800	17.400	13.650	99
2023-04-13	17.200	17.400	16.700	17.400	13.650	2,262
2023-04-12	16.800	17.300	16.800	17.200	13.493	256
2023-04-11	16.700	17.300	16.700	17.300	13.572	1,426
2023-04-06	15.400	16.900	15.200	16.700	13.101	29,834
2023-04-05	15.100	15.400	15.100	15.400	12.081	651
2023-04-04	15.000	15.350	15.000	15.350	12.042	50
2023-04-03	15.450	15.450	14.950	15.350	12.042	2,949
2023-03-31	15.700	16.450	15.100	15.400	12.081	5,520
2023-03-30	16.450	16.650	16.450	16.450	12.905	335
2023-03-29	14.950	16.450	14.950	16.450	12.905	7,280
2023-03-28	15.000	15.000	14.600	14.950	11.728	8,520
2023-03-27	14.300	15.300	14.300	15.000	11.767	819
2023-03-24	14.200	15.000	13.800	15.000	11.767	1,440
2023-03-23	14.100	14.500	14.100	14.350	11.257	427
2023-03-22	13.700	15.000	13.700	14.750	11.571	1,190
2023-03-21	14.150	14.150	13.700	14.100	11.061	99
2023-03-20	14.550	14.600	13.750	14.600	11.453	1,456
2023-03-17	14.600	14.600	14.600	14.600	11.453	24
2023-03-16	14.400	14.600	14.300	14.550	11.414	297
2023-03-15	14.000	14.400	14.000	14.400	11.297	1,139
2023-03-14	14.000	14.400	14.000	14.000	10.983	211
2023-03-13	14.200	14.500	13.500	13.900	10.904	2,288
2023-03-10	14.450	14.500	14.450	14.500	11.375	206
2023-03-09	14.450	14.500	14.450	14.500	11.375	219
2023-03-08	14.600	15.000	14.000	14.600	11.453	2,262
2023-03-07	14.800	15.000	14.800	15.000	11.767	571
2023-03-06	15.300	15.300	14.700	15.200	11.924	2,101
2023-03-03	14.650	15.100	14.650	15.100	11.846	216
2023-03-02	15.200	15.200	15.150	15.150	11.885	907
2023-03-01	15.900	15.900	14.900	15.200	11.924	1,279
2023-02-28	14.500	15.950	14.500	15.950	12.513	10,706
2023-02-27	14.500	14.500	14.500	14.500	11.375	122
2023-02-24	14.500	14.500	14.500	14.500	11.375	590

← NewerPage 15 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.