Lokum Deweloper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	19.900	19.900	19.900	19.900	18.659	30
2024-11-04	18.900	20.200	18.900	19.900	18.659	2,951
2024-10-31	18.700	19.000	18.200	19.000	17.815	550
2024-10-30	18.500	18.800	18.200	18.200	17.065	201
2024-10-29	19.000	19.000	18.500	18.500	17.346	1,699
2024-10-28	19.200	19.200	18.600	19.000	17.815	292
2024-10-25	18.900	19.100	18.600	19.000	17.815	788
2024-10-24	18.700	19.000	18.500	18.600	17.440	204
2024-10-23	18.800	18.800	18.500	18.700	17.534	892
2024-10-22	19.500	19.900	18.500	19.200	18.002	1,218
2024-10-21	19.900	19.900	18.600	19.400	18.190	1,014
2024-10-18	19.100	20.000	19.000	19.800	18.565	1,892
2024-10-17	20.200	20.200	19.000	19.600	18.377	1,303
2024-10-16	19.600	20.200	19.400	20.200	18.940	264
2024-10-15	19.600	19.600	19.000	19.300	18.096	201
2024-10-14	19.800	19.800	19.000	19.000	17.815	1,561
2024-10-11	20.200	20.400	19.000	19.800	18.565	869
2024-10-10	20.600	20.800	19.600	19.900	18.659	1,565
2024-10-09	19.900	20.600	19.900	20.600	19.315	147
2024-10-08	21.000	21.000	19.600	19.600	18.377	2,600
2024-10-07	21.000	21.400	20.200	21.200	19.878	838
2024-10-04	21.000	21.200	20.600	21.000	19.690	1,760
2024-10-03	20.800	21.200	20.400	20.600	19.315	210
2024-10-02	20.400	20.800	20.000	20.800	19.503	1,061
2024-10-01	22.200	22.200	20.000	20.400	19.128	3,205
2024-09-30	20.800	22.200	20.400	22.200	20.815	2,864
2024-09-27	20.800	21.000	20.000	20.800	19.503	967
2024-09-26	19.900	20.600	19.400	20.600	19.315	985
2024-09-25	19.400	19.800	19.300	19.700	18.471	649
2024-09-24	19.000	19.700	19.000	19.100	17.909	3,586
2024-09-23	20.000	20.000	19.000	19.300	18.096	5,260
2024-09-20	20.200	20.400	20.200	20.200	18.940	336
2024-09-19	20.000	20.400	19.800	20.200	18.940	2,168
2024-09-18	22.000	22.400	19.800	20.400	19.128	9,927
2024-09-17	20.600	21.400	20.000	20.000	18.752	4,088
2024-09-16	20.400	20.400	19.600	20.400	19.128	1,350
2024-09-13	19.600	20.600	19.600	20.000	18.752	207
2024-09-12	20.000	21.400	19.400	19.600	18.377	2,061
2024-09-11	20.400	21.200	19.300	20.200	18.940	876
2024-09-10	22.000	22.600	20.600	20.800	19.503	4,433
2024-09-09	22.400	23.000	22.200	22.200	20.815	388
2024-09-06	23.200	23.400	22.200	22.200	20.815	3,540
2024-09-05	23.400	23.600	23.200	23.400	21.940	316
2024-09-04	23.400	23.600	23.200	23.400	21.940	241
2024-09-03	23.600	23.600	23.200	23.400	21.940	305
2024-09-02	23.600	23.600	23.200	23.600	22.128	630
2024-08-30	23.800	23.800	23.400	23.600	22.128	156
2024-08-29	23.800	23.800	23.800	23.800	22.315	124
2024-08-28	23.600	23.800	23.400	23.800	22.315	358
2024-08-27	23.200	23.600	23.000	23.200	21.753	5,490
2024-08-26	23.200	23.400	22.800	23.400	21.940	732
2024-08-23	22.800	23.200	22.800	23.200	21.753	233
2024-08-22	22.600	23.200	22.600	23.200	21.753	655
2024-08-21	23.200	23.400	22.600	22.600	21.190	1,665
2024-08-20	23.400	23.400	22.800	22.800	21.378	276
2024-08-19	23.000	23.200	22.400	23.200	21.753	2,636
2024-08-16	23.600	23.600	23.200	23.200	21.753	1,005
2024-08-14	23.600	23.600	22.800	23.400	21.940	2,457
2024-08-13	23.600	23.800	21.800	23.400	21.940	12,253
2024-08-12	26.000	26.600	25.400	26.000	22.128	22,218

← NewerPage 9 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.