Lokum Deweloper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.400	15.400	15.400	15.400	10.748	70
2022-07-29	15.350	15.400	15.350	15.400	10.748	499
2022-07-27	15.000	15.400	15.000	15.400	10.748	677
2022-07-26	14.950	15.000	14.950	15.000	10.469	31
2022-07-25	14.950	14.950	14.950	14.950	10.434	26
2022-07-22	14.950	14.950	14.950	14.950	10.434	5
2022-07-21	14.750	14.800	14.750	14.800	10.329	70
2022-07-20	14.400	14.400	14.400	14.400	10.050	50
2022-07-19	14.250	14.700	14.250	14.700	10.259	22
2022-07-18	14.250	14.250	14.250	14.250	9.945	3
2022-07-15	14.250	14.250	14.250	14.250	9.945	31,833
2022-07-14	14.250	14.250	14.250	14.250	9.945	20,000
2022-07-13	14.050	14.200	12.950	14.200	9.910	798
2022-07-12	14.700	14.700	14.050	14.050	9.806	1,892
2022-07-08	14.750	14.950	14.550	14.950	10.434	123
2022-07-06	14.700	15.100	14.700	15.100	10.538	5,069
2022-07-05	14.700	15.500	14.450	15.500	10.818	132
2022-06-29	15.650	15.950	15.650	15.950	11.132	451
2022-06-28	15.350	15.350	15.350	15.350	10.713	3
2022-06-27	15.200	15.200	15.200	15.200	10.608	110
2022-06-24	14.900	14.900	14.900	14.900	10.399	11
2022-06-23	14.650	15.000	14.500	15.000	10.469	13,166
2022-06-22	15.050	15.050	15.050	15.050	10.503	2
2022-06-21	14.750	15.050	14.700	15.050	10.503	562
2022-06-20	15.400	15.400	14.700	15.300	10.678	303
2022-06-17	15.550	15.550	15.000	15.450	10.783	191
2022-06-15	15.600	15.600	15.600	15.600	10.887	130
2022-06-14	15.700	16.350	15.600	15.600	10.887	1,319
2022-06-13	15.700	15.800	15.700	15.800	11.027	180
2022-06-10	16.300	16.350	16.300	16.350	11.411	620
2022-06-09	15.900	16.300	15.900	16.300	11.376	57
2022-06-08	16.300	16.300	16.300	16.300	11.376	2
2022-06-07	15.700	15.700	15.700	15.700	10.957	100
2022-06-06	15.600	16.300	15.600	16.300	11.376	93
2022-06-03	16.350	16.350	16.350	16.350	11.411	120
2022-06-01	16.500	16.500	16.500	16.500	11.515	100
2022-05-30	15.100	15.900	14.700	15.900	11.097	1,064
2022-05-27	15.950	16.500	15.950	15.950	11.132	1,179
2022-05-26	15.000	17.800	15.000	17.700	12.353	2,389
2022-05-25	14.500	14.500	14.300	14.500	10.120	3,192
2022-05-24	13.900	14.550	13.900	14.550	10.155	1,634
2022-05-23	14.550	14.700	14.550	14.700	10.259	186
2022-05-20	14.650	14.650	14.100	14.550	10.155	6,781
2022-05-19	14.850	14.850	14.650	14.650	10.224	1,402
2022-05-18	14.700	14.850	14.600	14.600	10.189	2,289
2022-05-17	14.550	14.900	14.300	14.850	10.364	21,500
2022-05-16	15.000	15.000	14.500	14.500	10.120	6,267
2022-05-13	15.000	15.500	14.900	15.500	10.818	1,602
2022-05-11	14.900	15.350	14.500	15.000	10.469	4,625
2022-05-10	15.150	15.150	15.100	15.100	10.538	78
2022-05-06	16.600	16.600	14.900	15.500	10.818	13,066
2022-05-05	17.400	17.400	17.400	17.400	12.144	2
2022-05-04	17.600	17.600	16.800	17.400	12.144	42
2022-05-02	17.600	17.600	16.800	16.800	11.725	187
2022-04-29	17.600	17.600	17.600	17.600	12.283	8
2022-04-28	17.600	17.600	17.600	17.600	12.283	2
2022-04-27	17.600	17.600	17.600	17.600	12.283	2
2022-04-25	17.500	17.500	17.500	17.500	12.213	102
2022-04-22	17.600	17.600	16.000	16.500	11.515	685
2022-04-14	18.600	18.600	18.600	18.600	12.981	1,641

← NewerPage 18 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.