KLON Spólka Akcyjna (WSE:KLN)
Poland · Delayed Price · Currency is PLN 1.350
0.00 (0.00%)
At close: Aug 14, 2026
KLON Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20 |
| Aug 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20 |
| Aug 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20 |
| Aug 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 15 |
| Aug 10, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | - | 27 |
| Aug 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20 |
| Aug 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 15 |
| Aug 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20 |
| Aug 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20 |
| Jul 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 25 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 35 |
| Jul 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 20 |
| Jul 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 6.35% | 37,350 |
| Jul 21, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -5.97% | 149 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 10 |
| Jul 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 15 |
| Jul 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 20 |
| Jul 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 37,000 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 1 |
| Jul 3, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 4.80% | 915 |
| Jun 24, 2026 | 1.12 | 1.25 | 1.12 | 1.25 | 1.25 | 11.61% | 910 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.10 | 1.12 | 1.12 | -13.85% | 1,225 |
| Jun 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 36 |
| Jun 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | 14 |
| Jun 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 20 |
| May 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 15 |
| May 28, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 16 |
| May 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 30 |
| May 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| May 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 25 |
| May 22, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 70 |
| May 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20 |
| May 20, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 36,018 |
| May 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 37 |
| May 18, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 29 |
| May 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10 |
| May 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10 |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10 |
| May 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 50 |
| May 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -10.71% | 108 |
| May 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 49 |
| May 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20 |
| May 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20 |
| May 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Apr 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 20 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 1,208 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 20 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 1,229 |