Kolejkowo SA (WSE:KLK)
Poland · Delayed Price · Currency is PLN 56.50
+1.50 (2.73%)
Last updated: Oct 14, 2026, 3:36 PM CET
Kolejkowo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | -0.88% | 53 |
| Oct 13, 2026 | 57.50 | 59.50 | 56.50 | 57.00 | 57.00 | -0.87% | 502 |
| Oct 12, 2026 | 57.00 | 57.50 | 55.50 | 57.50 | 57.50 | -0.86% | 558 |
| Oct 9, 2026 | 55.00 | 65.00 | 55.00 | 58.00 | 58.00 | 5.45% | 1,541 |
| Oct 8, 2026 | 55.50 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 877 |
| Oct 7, 2026 | 56.00 | 56.50 | 54.00 | 54.00 | 54.00 | -0.92% | 416 |
| Oct 6, 2026 | 53.00 | 58.00 | 52.00 | 54.50 | 54.50 | 0.93% | 256 |
| Oct 5, 2026 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | -1.82% | 697 |
| Oct 2, 2026 | 56.50 | 56.50 | 53.00 | 55.00 | 55.00 | 1.85% | 219 |
| Oct 1, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 37 |
| Sep 30, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 262 |
| Sep 29, 2026 | 54.00 | 54.00 | 52.50 | 54.00 | 54.00 | 0.47% | 141 |
| Sep 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.75 | - | 579 |
| Sep 25, 2026 | 54.50 | 55.00 | 54.00 | 55.00 | 53.75 | 0.92% | 461 |
| Sep 24, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 53.26 | -0.91% | 236 |
| Sep 23, 2026 | 55.00 | 55.00 | 54.50 | 55.00 | 53.75 | - | 320 |
| Sep 22, 2026 | 54.50 | 56.50 | 54.50 | 55.00 | 53.75 | -0.90% | 536 |
| Sep 21, 2026 | 55.50 | 55.50 | 54.50 | 55.50 | 54.24 | - | 4 |
| Sep 18, 2026 | 55.50 | 55.50 | 54.50 | 55.50 | 54.24 | -1.77% | 1,036 |
| Sep 17, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 55.22 | -0.88% | 51 |
| Sep 16, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 55.70 | 1.79% | 91 |
| Sep 15, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 54.73 | - | 1,386 |
| Sep 14, 2026 | 60.00 | 60.00 | 55.50 | 56.00 | 54.73 | -6.67% | 1,080 |
| Sep 11, 2026 | 55.00 | 60.00 | 54.00 | 60.00 | 58.64 | 12.15% | 4,846 |
| Sep 10, 2026 | 53.00 | 53.50 | 52.00 | 53.50 | 52.28 | 0.94% | 316 |
| Sep 9, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 51.80 | - | 595 |
| Sep 8, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 51.80 | 1.92% | 162 |
| Sep 7, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 50.82 | -3.70% | 1,292 |
| Sep 4, 2026 | 54.50 | 54.50 | 53.00 | 54.00 | 52.77 | 0.93% | 592 |
| Sep 3, 2026 | 54.50 | 55.00 | 53.50 | 53.50 | 52.28 | -2.73% | 740 |
| Sep 2, 2026 | 55.50 | 55.50 | 54.50 | 55.00 | 53.75 | - | 636 |
| Sep 1, 2026 | 54.50 | 55.50 | 54.00 | 55.00 | 53.75 | 0.92% | 293 |
| Aug 31, 2026 | 55.50 | 55.50 | 53.00 | 54.50 | 53.26 | - | 867 |
| Aug 28, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 53.26 | -2.68% | 95 |
| Aug 27, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 54.73 | 0.90% | 67 |
| Aug 26, 2026 | 56.00 | 56.00 | 55.00 | 55.50 | 54.24 | - | 84 |
| Aug 25, 2026 | 56.50 | 56.50 | 53.00 | 55.50 | 54.24 | -0.89% | 1,334 |
| Aug 24, 2026 | 55.50 | 56.50 | 55.00 | 56.00 | 54.73 | 0.90% | 1,717 |
| Aug 21, 2026 | 55.00 | 55.50 | 54.50 | 55.50 | 54.24 | 0.91% | 340 |
| Aug 20, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 53.75 | - | 591 |
| Aug 19, 2026 | 54.00 | 55.00 | 53.50 | 55.00 | 53.75 | 1.85% | 442 |
| Aug 18, 2026 | 55.00 | 55.00 | 51.50 | 54.00 | 52.77 | - | 2,511 |
| Aug 17, 2026 | 54.50 | 55.50 | 53.50 | 54.00 | 52.77 | -1.82% | 1,118 |
| Aug 14, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 53.75 | -1.79% | 1,197 |
| Aug 13, 2026 | 56.00 | 56.00 | 54.50 | 56.00 | 54.73 | - | 370 |
| Aug 12, 2026 | 54.50 | 56.50 | 54.00 | 56.00 | 54.73 | - | 2,481 |
| Aug 11, 2026 | 56.50 | 56.50 | 55.00 | 56.00 | 54.73 | - | 926 |
| Aug 10, 2026 | 56.50 | 56.50 | 55.50 | 56.00 | 54.73 | -0.88% | 462 |
| Aug 7, 2026 | 57.00 | 57.50 | 56.00 | 56.50 | 55.22 | - | 937 |
| Aug 6, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 55.22 | -0.88% | 464 |