Kolejkowo SA (WSE:KLK)
Poland · Delayed Price · Currency is PLN 71.00
+3.50 (5.19%)
At close: May 26, 2026
Kolejkowo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 70.00 | 71.00 | 67.00 | 71.00 | 71.00 | 5.19% | 1,025 |
| May 25, 2026 | 68.00 | 68.00 | 66.00 | 67.50 | 67.50 | -0.74% | 343 |
| May 22, 2026 | 69.50 | 69.50 | 66.00 | 68.00 | 68.00 | -2.86% | 502 |
| May 21, 2026 | 70.50 | 71.00 | 68.00 | 70.00 | 70.00 | -0.71% | 180 |
| May 20, 2026 | 71.00 | 71.00 | 69.50 | 70.50 | 70.50 | - | 138 |
| May 19, 2026 | 69.50 | 71.50 | 69.50 | 70.50 | 70.50 | -2.08% | 81 |
| May 18, 2026 | 72.00 | 72.50 | 69.50 | 72.00 | 72.00 | - | 205 |
| May 15, 2026 | 71.00 | 72.00 | 69.00 | 72.00 | 72.00 | 0.70% | 345 |
| May 14, 2026 | 69.50 | 72.00 | 69.50 | 71.50 | 71.50 | - | 263 |
| May 13, 2026 | 72.00 | 72.50 | 70.50 | 71.50 | 71.50 | -1.38% | 189 |
| May 12, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -2.03% | 45 |
| May 11, 2026 | 73.00 | 74.00 | 70.00 | 74.00 | 74.00 | -3.27% | 1,346 |
| May 8, 2026 | 77.00 | 77.00 | 72.00 | 76.50 | 76.50 | -0.65% | 396 |
| May 7, 2026 | 74.50 | 77.00 | 74.50 | 77.00 | 77.00 | - | 134 |
| May 6, 2026 | 77.00 | 77.00 | 74.00 | 77.00 | 77.00 | - | 440 |
| May 5, 2026 | 77.50 | 77.50 | 74.50 | 77.00 | 77.00 | 0.65% | 550 |
| May 4, 2026 | 77.00 | 77.50 | 74.00 | 76.50 | 76.50 | -0.65% | 1,106 |
| Apr 30, 2026 | 77.00 | 78.00 | 76.50 | 77.00 | 77.00 | -0.65% | 638 |
| Apr 29, 2026 | 76.50 | 78.00 | 76.00 | 77.50 | 77.50 | -0.64% | 1,133 |
| Apr 28, 2026 | 76.50 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 301 |
| Apr 27, 2026 | 76.00 | 76.50 | 75.50 | 76.00 | 76.00 | - | 348 |
| Apr 24, 2026 | 75.50 | 76.00 | 74.50 | 76.00 | 76.00 | 0.66% | 1,725 |
| Apr 23, 2026 | 75.50 | 76.00 | 73.50 | 75.50 | 75.50 | 3.42% | 2,218 |
| Apr 22, 2026 | 73.00 | 73.00 | 71.50 | 73.00 | 73.00 | -0.68% | 472 |
| Apr 21, 2026 | 72.50 | 73.50 | 71.50 | 73.50 | 73.50 | 2.08% | 453 |
| Apr 20, 2026 | 69.00 | 72.00 | 68.00 | 72.00 | 72.00 | 0.70% | 284 |
| Apr 17, 2026 | 71.00 | 72.50 | 69.50 | 71.50 | 71.50 | -1.38% | 572 |
| Apr 16, 2026 | 73.50 | 73.50 | 69.00 | 72.50 | 72.50 | -1.36% | 1,111 |
| Apr 15, 2026 | 74.00 | 75.00 | 72.00 | 73.50 | 73.50 | -1.34% | 245 |
| Apr 14, 2026 | 74.50 | 75.00 | 73.00 | 74.50 | 74.50 | - | 1,501 |
| Apr 13, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | 70 |
| Apr 10, 2026 | 74.50 | 75.50 | 74.50 | 75.00 | 75.00 | - | 508 |
| Apr 9, 2026 | 75.00 | 75.50 | 74.50 | 75.00 | 75.00 | - | 56 |
| Apr 8, 2026 | 74.00 | 75.00 | 72.50 | 75.00 | 75.00 | 0.67% | 1,871 |
| Apr 7, 2026 | 76.50 | 76.50 | 74.50 | 74.50 | 74.50 | -2.87% | 51 |
| Apr 2, 2026 | 75.15 | 78.00 | 75.00 | 76.70 | 76.70 | -0.38% | 160 |
| Apr 1, 2026 | 76.87 | 76.99 | 75.50 | 76.99 | 76.99 | - | 86 |
| Mar 31, 2026 | 77.20 | 77.20 | 75.10 | 76.99 | 76.99 | 2.52% | 51 |
| Mar 30, 2026 | 77.00 | 77.20 | 75.10 | 75.10 | 75.10 | -2.64% | 216 |
| Mar 27, 2026 | 78.14 | 78.14 | 75.37 | 77.14 | 77.14 | -1.41% | 79 |
| 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 |