Lokum Deweloper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	21.900	22.300	21.900	22.300	21.412	47
2025-07-29	21.700	21.900	21.700	21.900	21.028	65
2025-07-28	22.200	22.300	21.700	21.700	20.836	329
2025-07-25	22.300	22.300	21.700	22.200	21.316	63
2025-07-24	22.600	22.600	22.200	22.300	21.412	63
2025-07-23	21.800	22.500	21.300	22.200	21.316	2,714
2025-07-22	21.600	22.000	20.800	22.000	21.124	582
2025-07-21	22.200	22.200	21.500	21.500	20.643	73
2025-07-18	21.700	22.200	21.700	21.700	20.836	234
2025-07-17	22.200	22.200	21.900	21.900	21.028	188
2025-07-16	22.000	22.200	21.600	22.200	21.316	3,189
2025-07-15	21.500	22.000	21.500	22.000	21.124	229
2025-07-14	21.500	21.900	21.500	21.600	20.739	156
2025-07-11	21.100	21.900	21.100	21.500	20.643	96
2025-07-10	21.000	21.900	21.000	21.500	20.643	1,498
2025-07-09	20.800	21.000	20.800	21.000	20.163	11
2025-07-08	21.300	21.300	20.800	20.800	19.971	32
2025-07-07	21.200	21.300	20.700	20.800	19.971	115
2025-07-04	21.200	21.200	20.700	21.200	20.355	55
2025-07-03	21.800	21.800	19.850	21.500	20.643	2,080
2025-07-02	21.800	21.800	21.600	21.600	20.739	2
2025-07-01	21.500	21.700	21.300	21.600	20.739	2,294
2025-06-30	21.800	21.800	21.300	21.700	20.836	54
2025-06-27	21.900	21.900	21.200	21.800	20.932	230
2025-06-26	21.200	21.900	21.200	21.900	21.028	677
2025-06-25	22.000	22.000	21.200	21.200	20.355	229
2025-06-24	21.800	22.000	21.200	22.000	21.124	922
2025-06-23	21.800	21.800	21.200	21.800	20.932	450
2025-06-20	21.200	21.600	21.200	21.600	20.739	38
2025-06-18	21.800	21.800	21.600	21.600	20.739	59
2025-06-17	21.200	21.800	21.200	21.800	20.932	327
2025-06-16	21.500	21.600	21.500	21.600	20.739	887
2025-06-13	20.500	21.500	20.200	21.500	20.643	46
2025-06-12	21.300	21.600	21.200	21.400	20.547	348
2025-06-11	21.600	21.600	21.300	21.600	20.739	30
2025-06-10	21.100	21.600	21.000	21.200	20.355	3,529
2025-06-09	21.100	21.200	21.100	21.200	20.355	430
2025-06-06	21.200	21.200	21.100	21.100	20.259	9
2025-06-05	21.000	21.200	21.000	21.100	20.259	686
2025-06-04	21.200	21.300	21.000	21.000	20.163	1,745
2025-06-03	20.800	21.200	20.800	21.100	20.259	1,450
2025-06-02	20.200	20.800	18.800	20.800	19.971	457
2025-05-30	20.200	20.900	20.200	20.700	19.875	1,065
2025-05-29	20.600	20.600	20.200	20.600	19.779	16
2025-05-28	20.500	20.600	20.200	20.400	19.587	306
2025-05-27	20.600	20.700	20.200	20.500	19.683	532
2025-05-26	21.300	21.400	20.800	21.300	19.971	1,359
2025-05-23	21.300	21.300	20.900	21.200	19.878	247
2025-05-22	21.400	21.400	21.300	21.400	20.065	111
2025-05-21	20.800	21.300	20.800	20.800	19.503	1,902
2025-05-20	20.600	20.600	20.400	20.600	19.315	62
2025-05-19	20.700	20.700	20.400	20.400	19.128	605
2025-05-16	20.600	20.800	20.500	20.600	19.315	590
2025-05-15	20.800	21.300	20.300	20.600	19.315	807
2025-05-14	19.350	21.700	19.350	20.300	19.034	3,545
2025-05-13	19.350	19.450	19.200	19.350	18.143	476
2025-05-12	19.400	19.450	19.000	19.350	18.143	881
2025-05-09	19.400	19.500	18.700	19.400	18.190	2,113
2025-05-08	19.250	19.400	18.700	19.400	18.190	481
2025-05-07	19.000	19.450	18.400	19.200	18.002	1,627

← NewerPage 6 of 20 · 1,182 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.