Lokum Deweloper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	19.000	19.000	18.900	18.950	17.768	1,748
2025-05-05	18.900	19.450	18.500	19.000	17.815	2,506
2025-05-02	19.150	19.650	19.000	19.000	17.815	2,619
2025-04-30	19.700	19.800	19.050	19.450	18.237	2,798
2025-04-29	20.000	20.300	19.800	19.800	18.565	1,513
2025-04-28	20.100	20.400	19.900	20.300	19.034	1,462
2025-04-25	20.200	20.700	20.100	20.700	19.409	392
2025-04-24	20.400	20.400	20.100	20.400	19.128	325
2025-04-23	20.900	20.900	20.300	20.400	19.128	473
2025-04-22	21.400	21.600	20.300	20.900	19.596	1,455
2025-04-17	21.600	21.600	20.800	21.400	20.065	1,146
2025-04-16	21.000	21.600	20.600	21.500	20.159	286
2025-04-15	21.600	21.600	20.600	20.600	19.315	583
2025-04-14	21.500	21.800	21.000	21.600	20.253	350
2025-04-11	21.100	21.600	20.500	21.500	20.159	3,277
2025-04-10	21.000	21.100	21.000	21.100	19.784	108
2025-04-09	20.700	21.600	20.600	21.000	19.690	1,916
2025-04-08	20.600	21.900	20.600	21.700	20.346	255
2025-04-07	20.700	21.500	20.300	20.500	19.221	5,857
2025-04-04	21.100	21.500	20.300	21.500	20.159	527
2025-04-03	22.100	22.100	21.000	21.500	20.159	323
2025-04-02	20.400	22.400	20.300	22.100	20.721	1,710
2025-04-01	21.000	21.300	20.400	21.300	19.971	1,753
2025-03-31	20.800	21.800	20.400	21.600	20.253	424
2025-03-28	20.800	21.600	20.800	21.600	20.253	348
2025-03-27	21.600	21.600	20.800	20.800	19.503	1,131
2025-03-26	22.000	22.000	21.600	21.800	20.440	1,199
2025-03-25	22.600	22.600	22.000	22.200	20.815	478
2025-03-24	22.200	22.600	22.200	22.600	21.190	785
2025-03-21	22.200	22.800	22.200	22.200	20.815	929
2025-03-20	22.800	22.800	22.600	22.600	21.190	534
2025-03-19	22.400	22.800	22.200	22.800	21.378	57
2025-03-18	22.800	22.800	22.600	22.600	21.190	393
2025-03-17	22.000	22.800	22.000	22.800	21.378	811
2025-03-14	22.000	22.000	21.400	22.000	20.628	301
2025-03-13	21.600	21.800	21.400	21.800	20.440	587
2025-03-12	22.200	22.400	21.800	21.800	20.440	259
2025-03-11	22.600	22.600	21.400	22.400	21.003	65
2025-03-10	22.600	22.800	21.800	22.600	21.190	673
2025-03-07	22.400	22.600	21.600	22.600	21.190	627
2025-03-06	22.000	22.400	21.800	22.400	21.003	595
2025-03-05	21.600	21.600	21.000	21.600	20.253	1,055
2025-03-04	22.200	22.200	21.600	21.800	20.440	51
2025-03-03	22.200	22.200	21.000	21.200	19.878	181
2025-02-28	22.000	22.000	22.000	22.000	20.628	244
2025-02-27	21.000	22.000	21.000	22.000	20.628	283
2025-02-26	21.400	22.200	21.200	21.200	19.878	3,342
2025-02-25	21.400	21.800	21.400	21.800	20.440	180
2025-02-24	22.200	22.200	21.400	21.800	20.440	512
2025-02-21	22.000	22.800	21.400	22.200	20.815	585
2025-02-20	21.400	22.000	21.000	22.000	20.628	946
2025-02-19	22.000	22.000	20.200	21.200	19.878	1,864
2025-02-18	22.000	22.000	21.400	22.000	20.628	285
2025-02-17	21.000	22.800	21.000	22.000	20.628	760
2025-02-14	22.200	22.800	21.000	21.000	19.690	29,792
2025-02-13	23.000	23.000	22.200	22.400	21.003	312
2025-02-12	23.400	23.400	22.600	23.000	21.565	547
2025-02-11	23.000	23.000	22.600	23.000	21.565	87
2025-02-10	22.600	23.000	22.600	23.000	21.565	277
2025-02-07	22.800	22.800	22.000	22.800	21.378	501

← NewerPage 7 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.