Lokum Deweloper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.700	14.650	12.500	14.650	11.493	107,467
2022-11-03	12.700	12.900	12.700	12.900	10.120	102
2022-11-02	12.950	13.000	12.700	13.000	10.198	1,044
2022-10-31	12.950	12.950	12.650	12.950	10.159	452
2022-10-28	12.950	12.950	12.950	12.950	10.159	30
2022-10-27	12.650	13.150	12.650	12.700	9.963	1,731
2022-10-26	12.050	12.650	12.050	12.650	9.924	30,519
2022-10-25	11.800	12.000	11.800	12.000	9.414	12,536
2022-10-24	12.000	12.000	11.550	11.900	9.335	47
2022-10-21	12.000	12.550	11.600	12.000	9.414	16,973
2022-10-20	12.550	12.550	12.550	12.550	9.845	4
2022-10-19	12.600	12.600	12.450	12.550	9.845	39,253
2022-10-18	12.500	12.550	12.050	12.550	9.845	102
2022-10-17	12.500	12.550	12.100	12.550	9.845	17
2022-10-12	12.050	12.600	12.050	12.600	9.885	49
2022-10-11	12.500	12.600	12.500	12.600	9.885	1,222
2022-10-06	12.700	12.700	12.700	12.700	9.963	20
2022-10-05	12.700	12.700	12.700	12.700	9.963	8
2022-10-04	12.550	12.800	12.150	12.800	10.041	3,244
2022-10-03	11.700	12.700	11.700	12.700	9.963	694
2022-09-29	12.850	12.950	12.500	12.950	10.159	604
2022-09-28	12.450	12.950	11.550	12.950	10.159	1,748
2022-09-27	12.400	12.450	12.400	12.450	9.767	41,549
2022-09-23	12.400	12.500	12.000	12.500	9.806	1,402
2022-09-22	13.300	13.300	12.250	12.900	10.120	686
2022-09-21	13.500	13.500	13.350	13.400	10.512	71
2022-09-20	14.400	14.400	13.300	13.550	10.630	3,644
2022-09-19	15.000	15.000	14.400	14.950	10.434	3,636
2022-09-16	15.400	15.400	14.700	15.000	10.469	3,146
2022-09-15	15.400	15.400	15.400	15.400	10.748	869
2022-09-14	15.400	15.400	15.400	15.400	10.748	648
2022-09-13	15.000	15.400	14.950	15.400	10.748	581
2022-09-12	15.350	15.450	14.950	15.300	10.678	819
2022-09-09	14.950	15.600	14.900	15.000	10.469	8,071
2022-09-08	15.000	15.800	14.700	15.400	10.748	8,984
2022-09-07	15.450	15.450	14.400	15.000	10.469	4,530
2022-09-06	15.350	15.750	15.350	15.700	10.957	1,239
2022-09-05	15.550	15.550	15.500	15.500	10.818	58
2022-09-02	15.600	15.600	15.450	15.450	10.783	106
2022-09-01	15.750	15.750	15.250	15.550	10.852	594
2022-08-31	15.600	15.750	15.500	15.750	10.992	672
2022-08-30	15.500	15.500	15.500	15.500	10.818	283
2022-08-29	15.500	15.500	15.050	15.300	10.678	793
2022-08-26	15.500	15.500	15.500	15.500	10.818	88
2022-08-25	15.650	15.650	15.400	15.500	10.818	256
2022-08-24	15.500	15.750	15.300	15.750	10.992	510
2022-08-23	15.900	15.900	15.700	15.700	10.957	300
2022-08-22	15.900	15.900	15.550	15.550	10.852	138
2022-08-19	15.500	15.900	15.500	15.900	11.097	387
2022-08-17	15.800	15.900	15.500	15.900	11.097	591
2022-08-16	15.550	15.900	15.500	15.900	11.097	198
2022-08-12	14.600	15.550	14.600	15.550	10.852	711
2022-08-11	15.500	15.550	15.500	15.550	10.852	146
2022-08-10	15.400	15.400	15.150	15.150	10.573	47,526
2022-08-09	15.400	15.400	15.400	15.400	10.748	110
2022-08-08	15.400	15.400	15.400	15.400	10.748	233
2022-08-05	15.600	15.600	15.150	15.150	10.573	150
2022-08-04	15.400	15.400	15.200	15.200	10.608	211
2022-08-03	15.100	15.100	15.100	15.100	10.538	1
2022-08-02	15.400	15.400	15.400	15.400	10.748	297

← NewerPage 17 of 20 · 1,183 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.