Lokum Deweloper SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 21.000 | 21.000 | 20.400 | 20.400 | 14.237 | 71,064 |
| 2022-01-03 | 20.600 | 21.000 | 20.400 | 21.000 | 14.656 | 65,732 |
| 2021-12-30 | 21.000 | 21.000 | 21.000 | 21.000 | 14.656 | 6 |
| 2021-12-29 | 21.000 | 21.000 | 21.000 | 21.000 | 14.656 | 1,051 |
| 2021-12-28 | 21.200 | 21.200 | 21.000 | 21.000 | 14.656 | 26,018 |
| 2021-12-27 | 20.200 | 20.800 | 20.000 | 20.800 | 14.516 | 880 |
| 2021-12-21 | 21.000 | 21.000 | 21.000 | 21.000 | 14.656 | 450 |
| 2021-12-15 | 20.800 | 21.400 | 20.800 | 21.400 | 14.935 | 2,000 |
| 2021-12-14 | 20.400 | 20.800 | 20.400 | 20.800 | 14.516 | 1,050 |
| 2021-12-13 | 20.800 | 20.800 | 20.800 | 20.800 | 14.516 | 360 |
| 2021-12-10 | 22.000 | 22.000 | 22.000 | 22.000 | 15.354 | 2 |
| 2021-12-09 | 22.000 | 22.000 | 22.000 | 22.000 | 15.354 | 2 |
| 2021-12-08 | 20.600 | 21.200 | 20.600 | 21.200 | 14.796 | 183 |
| 2021-12-06 | 21.800 | 21.800 | 21.000 | 21.800 | 15.214 | 3,904 |
| 2021-12-03 | 21.200 | 21.800 | 21.200 | 21.800 | 15.214 | 17 |
| 2021-11-29 | 20.800 | 22.400 | 20.400 | 22.400 | 15.633 | 937 |
| 2021-11-26 | 22.400 | 22.400 | 22.400 | 22.400 | 15.633 | 1 |
| 2021-11-24 | 22.400 | 22.400 | 22.000 | 22.000 | 15.354 | 103 |
| 2021-11-23 | 22.000 | 22.400 | 22.000 | 22.000 | 15.354 | 4,837 |
| 2021-11-22 | 21.000 | 21.800 | 21.000 | 21.800 | 15.214 | 2,892 |
| 2021-11-19 | 21.800 | 21.800 | 21.800 | 21.800 | 15.214 | 2 |
| 2021-11-18 | 21.400 | 21.800 | 21.400 | 21.800 | 15.214 | 664 |
| 2021-11-17 | 22.000 | 22.000 | 21.000 | 21.800 | 15.214 | 761 |
| 2021-11-16 | 22.000 | 22.000 | 22.000 | 22.000 | 15.354 | 2 |
| 2021-11-15 | 21.000 | 21.000 | 21.000 | 21.000 | 14.656 | 115 |
| 2021-11-12 | 21.000 | 21.000 | 21.000 | 21.000 | 14.656 | 855 |
| 2021-11-10 | 20.600 | 21.000 | 20.200 | 20.600 | 14.377 | 3,741 |
| 2021-11-09 | 21.400 | 21.400 | 20.600 | 21.000 | 14.656 | 1,345 |
| 2021-11-08 | 21.800 | 21.800 | 21.600 | 21.800 | 15.214 | 342 |
| 2021-11-05 | 22.800 | 23.000 | 21.400 | 22.000 | 15.354 | 758 |
| 2021-11-04 | 23.000 | 23.600 | 23.000 | 23.200 | 16.191 | 675 |
| 2021-11-03 | 24.600 | 24.600 | 23.200 | 23.800 | 16.610 | 1,177 |
| 2021-10-29 | 23.800 | 24.800 | 23.800 | 24.800 | 17.308 | 168 |
| 2021-10-28 | 25.000 | 25.000 | 25.000 | 25.000 | 17.448 | 2 |
| 2021-10-27 | 24.800 | 24.800 | 24.800 | 24.800 | 17.308 | 303 |
| 2021-10-26 | 24.600 | 24.800 | 24.000 | 24.800 | 17.308 | 315 |
| 2021-10-25 | 24.400 | 25.600 | 24.000 | 24.000 | 16.750 | 1,197 |
| 2021-10-22 | 24.600 | 24.600 | 24.400 | 24.400 | 17.029 | 216 |
| 2021-10-21 | 25.200 | 25.800 | 25.200 | 25.400 | 17.727 | 670 |
| 2021-10-20 | 24.000 | 25.000 | 23.800 | 25.000 | 17.448 | 277 |
| 2021-10-19 | 25.800 | 25.800 | 24.000 | 24.000 | 16.750 | 279 |
| 2021-10-18 | 25.200 | 25.200 | 25.200 | 25.200 | 17.587 | 200 |
| 2021-10-14 | 25.200 | 25.200 | 25.200 | 25.200 | 17.587 | 162 |
← NewerPage 20 of 20 · 1,183 trading days
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.