Lokum Deweloper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	14.650	14.700	14.650	14.700	11.532	1,603
2023-02-21	14.400	14.900	14.400	14.800	11.610	428
2023-02-20	14.200	14.350	14.200	14.350	11.257	720
2023-02-17	13.900	14.250	13.600	14.250	11.179	23,503
2023-02-15	13.500	13.950	13.500	13.950	10.944	6,767
2023-02-14	13.500	13.500	13.500	13.500	10.591	764
2023-02-13	13.500	13.500	13.500	13.500	10.591	100
2023-02-10	13.850	13.900	13.500	13.500	10.591	1,622
2023-02-09	13.700	13.850	13.500	13.850	10.865	386
2023-02-08	13.900	13.900	13.600	13.850	10.865	109
2023-02-07	14.300	14.300	13.500	13.900	10.904	1,571
2023-02-06	13.850	14.400	13.600	14.400	11.297	197
2023-02-03	14.000	14.400	13.900	14.400	11.297	731
2023-02-02	14.500	14.500	14.450	14.450	11.336	162
2023-02-01	14.650	14.650	13.600	14.500	11.375	2,109
2023-01-31	15.000	15.200	15.000	15.200	11.924	137
2023-01-30	15.000	15.000	14.600	15.000	11.767	38
2023-01-27	14.650	15.200	14.600	15.200	11.924	72
2023-01-26	14.950	15.200	14.700	15.200	11.924	548
2023-01-24	15.250	15.350	15.250	15.350	12.042	6
2023-01-20	15.400	15.400	15.300	15.400	12.081	306
2023-01-18	15.100	15.100	15.100	15.100	11.846	2,036
2023-01-17	15.100	15.100	15.100	15.100	11.846	84
2023-01-12	15.000	15.150	14.500	15.150	11.885	16
2023-01-11	15.950	15.950	15.000	15.000	11.767	1,735
2023-01-10	15.950	15.950	15.400	15.950	12.513	10
2023-01-09	16.200	16.200	15.400	15.400	12.081	974
2023-01-05	16.200	16.250	16.200	16.200	12.709	359
2023-01-04	16.200	16.400	16.200	16.200	12.709	591
2023-01-03	15.000	16.000	15.000	15.650	12.277	1,137
2023-01-02	15.500	15.900	14.900	15.700	12.316	4,191
2022-12-30	15.500	15.500	14.800	15.500	12.160	4,329
2022-12-29	15.150	15.150	15.150	15.150	11.885	9
2022-12-28	15.150	15.150	15.150	15.150	11.885	5
2022-12-27	15.200	15.200	15.150	15.150	11.885	415
2022-12-23	15.150	15.150	15.150	15.150	11.885	6
2022-12-22	15.000	15.200	14.450	15.100	11.846	126
2022-12-20	15.200	15.200	14.500	14.500	11.375	12
2022-12-19	15.150	15.200	15.150	15.200	11.924	139
2022-12-16	14.150	15.200	14.100	15.200	11.924	1,111
2022-12-15	14.600	14.600	14.150	14.600	11.453	339
2022-12-14	14.850	14.850	14.750	14.750	11.571	37
2022-12-13	14.850	14.850	14.850	14.850	11.650	2
2022-12-12	14.150	14.600	14.150	14.150	11.100	167
2022-12-09	14.750	14.750	14.750	14.750	11.571	37
2022-12-08	14.100	14.300	14.100	14.300	11.218	3
2022-12-07	14.800	14.800	14.050	14.350	11.257	10,204
2022-12-06	15.350	15.350	15.350	15.350	12.042	223
2022-12-05	14.400	15.350	14.400	15.350	12.042	2,477
2022-11-30	14.350	14.350	14.350	14.350	11.257	387
2022-11-29	13.400	14.200	13.400	14.200	11.140	89
2022-11-28	13.100	14.300	13.000	14.300	11.218	5,054
2022-11-25	13.000	13.750	12.550	13.750	10.787	4,246
2022-11-23	12.850	12.950	12.700	12.950	10.159	810
2022-11-18	12.550	13.300	12.550	12.800	10.041	118
2022-11-15	13.700	13.700	13.000	13.700	10.747	158
2022-11-14	13.150	13.700	13.150	13.700	10.747	3
2022-11-10	13.700	13.700	13.700	13.700	10.747	45
2022-11-08	14.300	14.300	13.650	14.250	11.179	552
2022-11-07	14.500	14.650	13.600	14.650	11.493	45

← NewerPage 16 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.