KLON Spólka Akcyjna (WSE:KLN)
Poland · Delayed Price · Currency is PLN 1.400
0.00 (0.00%)
At close: Aug 20, 2025
KLON Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 15 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 25 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Jul 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Jul 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8 |
| Jul 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 8 |
| Jul 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3 |
| Jul 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 27 |
| Jun 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2 |
| Jun 25, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 25 |
| Jun 24, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 178 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 5 |
| Jun 12, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 7.26% | 840 |
| Jun 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 10 |
| Jun 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 23 |
| May 30, 2025 | 1.33 | 1.38 | 1.23 | 1.23 | 1.23 | -7.52% | 192 |
| May 29, 2025 | 1.35 | 1.35 | 1.15 | 1.33 | 1.33 | -5.00% | 2,199 |
| May 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 35 |
| May 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50 |
| May 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 987 |
| May 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 924 |
| May 21, 2025 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -6.58% | 262 |
| May 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 15 |
| May 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 15 |
| May 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 10 |
| May 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 159 |
| May 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| May 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 50 |
| May 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 880 |
| May 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 15 |
| May 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 15 |
| May 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 15 |
| May 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 15 |
| May 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 15 |
| Apr 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 15 |
| Apr 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 15 |