Lokum Deweloper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	23.600	24.000	22.800	22.800	21.378	792
2025-02-05	22.800	23.400	22.800	22.800	21.378	681
2025-02-04	23.200	23.600	23.000	23.600	22.128	645
2025-02-03	23.200	23.400	22.800	23.200	21.753	947
2025-01-31	22.400	22.800	22.000	22.800	21.378	402
2025-01-30	23.000	23.000	22.000	22.200	20.815	648
2025-01-29	22.000	23.000	22.000	22.600	21.190	257
2025-01-28	23.000	23.000	22.000	22.000	20.628	70
2025-01-27	23.000	23.400	21.600	22.000	20.628	824
2025-01-24	21.000	23.000	21.000	22.800	21.378	1,380
2025-01-23	21.000	21.000	20.600	21.000	19.690	576
2025-01-22	20.600	20.800	20.600	20.800	19.503	354
2025-01-21	20.600	20.800	20.400	20.800	19.503	704
2025-01-20	20.400	20.600	20.400	20.600	19.315	1,136
2025-01-17	20.200	20.400	19.900	20.400	19.128	907
2025-01-16	19.300	20.200	19.300	20.200	18.940	1,062
2025-01-15	19.600	19.900	19.200	19.300	18.096	273
2025-01-14	19.200	19.600	19.200	19.600	18.377	76
2025-01-13	19.600	19.800	19.200	19.600	18.377	806
2025-01-10	19.500	19.600	19.200	19.600	18.377	991
2025-01-09	19.800	19.900	19.200	19.800	18.565	503
2025-01-08	19.900	19.900	19.400	19.800	18.565	178
2025-01-07	20.400	20.400	19.000	19.900	18.659	2,125
2025-01-03	20.400	20.400	19.900	20.200	18.940	213
2025-01-02	19.800	20.400	19.800	20.400	19.128	1,214
2024-12-30	20.000	20.000	19.000	19.800	18.565	1,798
2024-12-27	20.000	20.000	18.900	20.000	18.752	1,029
2024-12-23	20.000	20.200	19.500	20.000	18.752	1,190
2024-12-20	20.000	20.200	19.900	20.200	18.940	1,319
2024-12-19	19.900	20.000	19.900	20.000	18.752	207
2024-12-18	20.000	20.000	19.900	20.000	18.752	191
2024-12-17	19.500	20.200	19.100	20.200	18.940	1,081
2024-12-16	20.200	20.400	18.900	19.900	18.659	547
2024-12-13	19.500	20.200	19.500	20.200	18.940	342
2024-12-12	19.600	20.000	19.300	19.500	18.284	137
2024-12-11	19.600	20.000	19.600	20.000	18.752	386
2024-12-10	18.200	19.600	18.200	19.400	18.190	3,671
2024-12-09	20.000	20.600	19.600	20.000	18.752	1,210
2024-12-06	20.000	20.600	20.000	20.200	18.940	380
2024-12-05	20.800	20.800	20.000	20.800	19.503	380
2024-12-04	20.800	20.800	19.900	20.600	19.315	106
2024-12-03	20.400	20.800	20.200	20.600	19.315	275
2024-12-02	20.800	20.800	20.000	20.200	18.940	587
2024-11-29	20.600	20.800	20.200	20.800	19.503	355
2024-11-28	20.800	20.800	20.800	20.800	19.503	432
2024-11-27	20.400	20.800	20.200	20.800	19.503	114
2024-11-26	20.400	20.400	20.200	20.200	18.940	120
2024-11-25	20.800	20.800	20.200	20.200	18.940	400
2024-11-22	20.800	21.000	20.400	20.800	19.503	538
2024-11-21	20.800	20.800	20.800	20.800	19.503	97
2024-11-20	20.200	20.200	20.000	20.000	18.752	388
2024-11-19	20.200	20.400	20.200	20.200	18.940	111
2024-11-18	21.000	21.000	20.200	20.800	19.503	458
2024-11-15	20.400	20.800	20.400	20.400	19.128	360
2024-11-14	20.000	20.400	20.000	20.200	18.940	199
2024-11-13	19.900	20.200	19.900	20.200	18.940	434
2024-11-12	21.000	21.000	19.800	19.900	18.659	1,304
2024-11-08	20.800	21.000	20.000	21.000	19.690	457
2024-11-07	19.600	20.800	19.600	20.800	19.503	931
2024-11-06	19.900	20.000	19.500	19.600	18.377	485

← NewerPage 8 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.