Kolejkowo SA (WSE:KLK)
Poland · Delayed Price · Currency is PLN 55.00
-1.00 (-1.79%)
At close: Aug 14, 2026
Kolejkowo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,197 |
| Aug 13, 2026 | 56.00 | 56.00 | 54.50 | 56.00 | 56.00 | - | 370 |
| Aug 12, 2026 | 54.50 | 56.50 | 54.00 | 56.00 | 56.00 | - | 2,481 |
| Aug 11, 2026 | 56.50 | 56.50 | 55.00 | 56.00 | 56.00 | - | 926 |
| Aug 10, 2026 | 56.50 | 56.50 | 55.50 | 56.00 | 56.00 | -0.88% | 462 |
| Aug 7, 2026 | 57.00 | 57.50 | 56.00 | 56.50 | 56.50 | - | 937 |
| Aug 6, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | -0.88% | 464 |
| Aug 5, 2026 | 56.50 | 57.00 | 56.00 | 57.00 | 57.00 | 0.88% | 422 |
| Aug 4, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -1.74% | 553 |
| Aug 3, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 1.77% | 96 |
| Jul 31, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -0.88% | 131 |
| Jul 30, 2026 | 57.00 | 57.50 | 56.50 | 57.00 | 57.00 | - | 656 |
| Jul 29, 2026 | 57.50 | 57.50 | 56.00 | 57.00 | 57.00 | -0.87% | 450 |
| Jul 28, 2026 | 57.50 | 57.50 | 56.50 | 57.50 | 57.50 | - | 218 |
| Jul 27, 2026 | 56.50 | 57.50 | 56.00 | 57.50 | 57.50 | 2.68% | 447 |
| Jul 24, 2026 | 57.00 | 57.50 | 56.00 | 56.00 | 56.00 | -2.61% | 120 |
| Jul 23, 2026 | 57.50 | 57.50 | 55.50 | 57.50 | 57.50 | - | 304 |
| Jul 22, 2026 | 57.50 | 57.50 | 56.00 | 57.50 | 57.50 | - | 493 |
| Jul 21, 2026 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | 0.88% | 18 |
| Jul 20, 2026 | 58.00 | 58.00 | 56.50 | 57.00 | 57.00 | -1.72% | 114 |
| Jul 17, 2026 | 57.50 | 58.00 | 56.50 | 58.00 | 58.00 | 2.65% | 408 |
| Jul 16, 2026 | 57.00 | 59.00 | 56.50 | 56.50 | 56.50 | -2.59% | 987 |
| Jul 15, 2026 | 58.00 | 58.00 | 56.50 | 58.00 | 58.00 | -0.85% | 325 |
| Jul 14, 2026 | 57.00 | 58.50 | 56.50 | 58.50 | 58.50 | 1.74% | 60 |
| Jul 13, 2026 | 58.50 | 58.50 | 57.00 | 57.50 | 57.50 | -1.71% | 216 |
| Jul 10, 2026 | 56.50 | 58.50 | 56.00 | 58.50 | 58.50 | 0.86% | 140 |
| Jul 9, 2026 | 57.00 | 58.50 | 56.50 | 58.00 | 58.00 | 1.75% | 929 |
| Jul 8, 2026 | 59.50 | 59.50 | 56.50 | 57.00 | 57.00 | -2.56% | 235 |
| Jul 7, 2026 | 59.50 | 59.50 | 57.50 | 58.50 | 58.50 | -0.85% | 1,548 |
| Jul 6, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 1,262 |
| Jul 3, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 672 |
| Jul 2, 2026 | 54.00 | 56.00 | 53.50 | 55.00 | 55.00 | -0.90% | 701 |
| Jul 1, 2026 | 55.50 | 56.00 | 53.50 | 55.50 | 55.50 | 3.74% | 4,866 |
| Jun 30, 2026 | 57.00 | 57.50 | 52.50 | 53.50 | 53.50 | -7.76% | 2,073 |
| Jun 29, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 121 |
| Jun 26, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 1,007 |
| Jun 25, 2026 | 56.50 | 58.00 | 55.50 | 58.00 | 58.00 | 0.87% | 1,387 |
| Jun 24, 2026 | 57.00 | 57.50 | 56.00 | 57.50 | 57.50 | 0.88% | 3,453 |
| Jun 23, 2026 | 56.50 | 57.00 | 55.50 | 57.00 | 57.00 | - | 490 |
| Jun 22, 2026 | 56.50 | 58.50 | 55.50 | 57.00 | 57.00 | -3.39% | 2,326 |
| Jun 19, 2026 | 59.00 | 60.00 | 58.50 | 59.00 | 59.00 | - | 1,079 |
| Jun 18, 2026 | 59.50 | 60.50 | 55.50 | 59.00 | 59.00 | -1.67% | 2,712 |
| Jun 17, 2026 | 60.00 | 60.50 | 59.00 | 60.00 | 60.00 | 1.69% | 3,017 |
| Jun 16, 2026 | 60.00 | 60.00 | 58.50 | 59.00 | 59.00 | -0.84% | 2,297 |
| Jun 15, 2026 | 62.50 | 62.50 | 57.00 | 59.50 | 59.50 | -2.46% | 8,925 |
| Jun 12, 2026 | 61.00 | 62.50 | 59.50 | 61.00 | 61.00 | 1.67% | 4,485 |
| Jun 11, 2026 | 65.50 | 65.50 | 59.00 | 60.00 | 60.00 | -9.09% | 6,957 |
| Jun 10, 2026 | 67.00 | 71.00 | 65.00 | 66.00 | 66.00 | -2.94% | 911 |
| Jun 9, 2026 | 70.00 | 70.00 | 66.50 | 68.00 | 68.00 | -2.86% | 334 |
| Jun 8, 2026 | 68.50 | 71.00 | 68.00 | 70.00 | 70.00 | - | 596 |