Kolejkowo SA (WSE:KLK)
Poland · Delayed Price · Currency is PLN 78.24
-0.16 (-0.20%)
At close: Mar 26, 2026
Kolejkowo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 78.30 | 78.30 | 76.80 | 78.24 | 78.24 | -0.20% | 10 |
| Mar 25, 2026 | 76.87 | 78.40 | 76.02 | 78.40 | 78.40 | 3.10% | 246 |
| Mar 24, 2026 | 76.99 | 77.50 | 76.04 | 76.04 | 76.04 | -1.76% | 157 |
| Mar 23, 2026 | 77.00 | 77.40 | 76.00 | 77.40 | 77.40 | 1.49% | 94 |
| Mar 20, 2026 | 76.01 | 77.00 | 76.00 | 76.26 | 76.26 | 0.34% | 208 |
| Mar 19, 2026 | 78.78 | 78.78 | 76.00 | 76.00 | 76.00 | -1.30% | 223 |
| Mar 18, 2026 | 79.00 | 79.00 | 76.72 | 77.00 | 77.00 | -1.28% | 605 |
| Mar 17, 2026 | 78.43 | 78.82 | 76.62 | 78.00 | 78.00 | -0.56% | 33 |
| Mar 16, 2026 | 78.84 | 78.84 | 76.62 | 78.44 | 78.44 | 2.46% | 77 |
| Mar 13, 2026 | 76.56 | 78.88 | 76.56 | 76.56 | 76.56 | -1.64% | 84 |
| Mar 12, 2026 | 76.54 | 77.92 | 76.52 | 77.84 | 77.84 | -0.18% | 30 |
| Mar 11, 2026 | 78.00 | 78.03 | 76.50 | 77.98 | 77.98 | -0.01% | 16 |
| Mar 10, 2026 | 78.35 | 78.35 | 75.32 | 77.99 | 77.99 | -0.31% | 100 |
| Mar 9, 2026 | 77.78 | 78.80 | 75.12 | 78.23 | 78.23 | 0.58% | 294 |
| Mar 6, 2026 | 77.70 | 77.80 | 76.77 | 77.78 | 77.78 | -0.03% | 215 |
| Mar 5, 2026 | 78.80 | 79.38 | 77.80 | 77.80 | 77.80 | -1.14% | 35 |
| Mar 4, 2026 | 78.69 | 78.80 | 76.63 | 78.70 | 78.70 | -0.13% | 124 |
| Mar 3, 2026 | 78.61 | 79.00 | 76.00 | 78.80 | 78.80 | -1.50% | 539 |
| Mar 2, 2026 | 79.00 | 80.00 | 78.50 | 80.00 | 80.00 | -0.62% | 134 |
| Feb 27, 2026 | 80.95 | 80.95 | 77.05 | 80.50 | 80.50 | -0.56% | 110 |
| Feb 26, 2026 | 79.22 | 80.99 | 79.20 | 80.95 | 80.95 | 1.19% | 46 |
| Feb 25, 2026 | 80.99 | 80.99 | 80.00 | 80.00 | 80.00 | -0.62% | 174 |
| Feb 24, 2026 | 81.65 | 81.65 | 80.00 | 80.50 | 80.50 | -1.81% | 216 |
| Feb 23, 2026 | 82.34 | 82.40 | 81.50 | 81.98 | 81.98 | -0.44% | 265 |
| Feb 20, 2026 | 81.98 | 82.44 | 81.88 | 82.34 | 82.34 | 0.44% | 230 |
| Feb 19, 2026 | 81.50 | 82.45 | 81.20 | 81.98 | 81.98 | 0.59% | 99 |
| Feb 18, 2026 | 80.80 | 82.00 | 79.22 | 81.50 | 81.50 | 1.88% | 568 |
| Feb 17, 2026 | 80.80 | 81.00 | 78.00 | 80.00 | 80.00 | -0.99% | 323 |
| Feb 16, 2026 | 82.90 | 82.90 | 79.80 | 80.80 | 80.80 | -1.10% | 1,078 |
| Feb 13, 2026 | 80.80 | 83.00 | 79.60 | 81.70 | 81.70 | 1.11% | 245 |
| Feb 12, 2026 | 79.60 | 81.00 | 79.40 | 80.80 | 80.80 | 1.51% | 233 |
| Feb 11, 2026 | 79.64 | 79.65 | 79.00 | 79.60 | 79.60 | -0.06% | 210 |
| Feb 10, 2026 | 78.40 | 79.70 | 78.40 | 79.65 | 79.65 | 0.28% | 73 |
| Feb 9, 2026 | 78.75 | 79.43 | 78.20 | 79.43 | 79.43 | 0.56% | 122 |
| Feb 6, 2026 | 78.60 | 78.99 | 78.00 | 78.99 | 78.99 | -0.55% | 96 |
| Feb 5, 2026 | 78.90 | 79.43 | 77.60 | 79.43 | 79.43 | 0.67% | 127 |
| Feb 4, 2026 | 78.00 | 78.90 | 76.30 | 78.90 | 78.90 | - | 475 |
| Feb 3, 2026 | 79.00 | 79.00 | 77.00 | 78.90 | 78.90 | -0.13% | 343 |
| Feb 2, 2026 | 79.90 | 79.97 | 76.50 | 79.00 | 79.00 | -1.21% | 410 |
| Jan 30, 2026 | 79.48 | 79.98 | 77.00 | 79.97 | 79.97 | -0.01% | 524 |
| Jan 29, 2026 | 79.98 | 79.98 | 72.40 | 79.98 | 79.98 | 0.48% | 770 |
| Jan 28, 2026 | 81.18 | 81.18 | 79.60 | 79.60 | 79.60 | -1.31% | 390 |
| Jan 27, 2026 | 81.00 | 81.50 | 79.98 | 80.66 | 80.66 | 0.20% | 286 |
| Jan 26, 2026 | 80.97 | 82.50 | 80.00 | 80.50 | 80.50 | -0.58% | 1,288 |
| Jan 23, 2026 | 81.87 | 81.87 | 80.54 | 80.97 | 80.97 | -1.11% | 245 |
| Jan 22, 2026 | 80.54 | 82.74 | 80.54 | 81.88 | 81.88 | -1.23% | 462 |
| Jan 21, 2026 | 83.85 | 83.85 | 80.40 | 82.90 | 82.90 | -0.60% | 225 |
| Jan 20, 2026 | 82.04 | 83.89 | 82.03 | 83.40 | 83.40 | -0.58% | 43 |
| Jan 19, 2026 | 85.60 | 85.60 | 82.02 | 83.89 | 83.89 | -1.94% | 495 |
| Jan 16, 2026 | 85.00 | 93.49 | 80.02 | 85.55 | 85.55 | 2.15% | 2,005 |