Lokum Deweloper S.A. (WSE:LKD)
Poland · Delayed Price · Currency is PLN 22.70
-0.20 (-0.87%)
Mar 26, 2026, 1:01 PM CET
Lokum Deweloper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 23.90 | 24.60 | 22.90 | 22.90 | 22.90 | -3.78% | 432 |
| Mar 24, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 0.42% | 625 |
| Mar 23, 2026 | 23.20 | 23.70 | 22.10 | 23.70 | 23.70 | - | 351 |
| Mar 20, 2026 | 23.80 | 23.80 | 23.20 | 23.70 | 23.70 | -2.87% | 237 |
| Mar 18, 2026 | 23.60 | 24.40 | 23.50 | 24.40 | 24.40 | - | 55 |
| Mar 17, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 0.41% | 22 |
| Mar 13, 2026 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 5.19% | 26 |
| Mar 12, 2026 | 23.80 | 23.80 | 23.10 | 23.10 | 23.10 | -2.94% | 218 |
| Mar 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | 7 |
| Mar 10, 2026 | 23.50 | 24.10 | 23.00 | 24.10 | 24.10 | 0.42% | 147 |
| Mar 9, 2026 | 24.20 | 24.20 | 22.00 | 24.00 | 24.00 | -2.04% | 1,982 |
| Mar 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | 12 |
| Mar 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 10 |
| Mar 3, 2026 | 24.60 | 24.60 | 24.00 | 24.60 | 24.60 | -1.60% | 242 |
| Mar 2, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.10% | 297 |
| Feb 27, 2026 | 25.80 | 25.80 | 25.30 | 25.80 | 25.80 | - | 53 |
| Feb 26, 2026 | 25.40 | 26.40 | 25.30 | 25.80 | 25.80 | -1.15% | 341 |
| Feb 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.76% | 1 |
| Feb 24, 2026 | 26.10 | 26.20 | 25.40 | 25.40 | 25.40 | -2.31% | 200 |
| Feb 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 50 |
| Feb 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 100 |
| Feb 19, 2026 | 25.40 | 26.80 | 25.40 | 26.00 | 26.00 | 2.36% | 5,571 |
| Feb 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 7 |
| Feb 17, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 0.40% | 180 |
| Feb 16, 2026 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | 2.85% | 40 |
| Feb 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 130 |
| Feb 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | 41 |
| Feb 11, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | - | 12 |
| Feb 10, 2026 | 24.70 | 24.70 | 24.30 | 24.70 | 24.70 | - | 223 |
| Feb 9, 2026 | 24.00 | 24.70 | 23.80 | 24.70 | 24.70 | 2.92% | 125 |
| Feb 6, 2026 | 25.10 | 25.10 | 23.80 | 24.00 | 24.00 | 0.84% | 120 |
| Feb 5, 2026 | 24.40 | 24.60 | 23.80 | 23.80 | 23.80 | -2.46% | 195 |
| Feb 4, 2026 | 24.20 | 25.40 | 23.20 | 24.40 | 24.40 | 0.41% | 562 |
| Feb 3, 2026 | 24.50 | 25.00 | 24.30 | 24.30 | 24.30 | -0.82% | 986 |
| Feb 2, 2026 | 25.00 | 25.70 | 24.50 | 24.50 | 24.50 | -2.00% | 596 |
| Jan 30, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 1,456 |
| Jan 29, 2026 | 25.30 | 25.50 | 25.00 | 25.50 | 25.50 | 0.79% | 211 |
| Jan 28, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 254 |
| Jan 27, 2026 | 25.30 | 25.30 | 25.20 | 25.30 | 25.30 | - | 2,247 |
| Jan 26, 2026 | 25.30 | 26.10 | 25.20 | 25.30 | 25.30 | -3.07% | 291 |
| Jan 23, 2026 | 27.00 | 27.00 | 25.20 | 26.10 | 26.10 | -3.33% | 919 |
| Jan 22, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.37% | 1,049 |
| Jan 21, 2026 | 26.40 | 26.90 | 26.10 | 26.90 | 26.90 | 3.46% | 1,595 |
| Jan 20, 2026 | 24.80 | 26.10 | 24.80 | 26.00 | 26.00 | 1.96% | 6,731 |
| Jan 19, 2026 | 25.00 | 25.50 | 24.30 | 25.50 | 25.50 | 2.00% | 2,714 |
| Jan 16, 2026 | 22.80 | 25.20 | 22.80 | 25.00 | 25.00 | 9.65% | 7,986 |
| Jan 15, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | 37 |
| Jan 14, 2026 | 22.90 | 23.60 | 22.30 | 22.60 | 22.60 | -0.88% | 2,079 |
| Jan 13, 2026 | 22.10 | 22.80 | 22.00 | 22.80 | 22.80 | - | 2,798 |
| Jan 12, 2026 | 22.60 | 22.80 | 22.10 | 22.80 | 22.80 | 0.88% | 115 |