Lokum Deweloper S.A. (WSE:LKD)
Poland · Delayed Price · Currency is PLN 24.60
0.00 (0.00%)
Mar 4, 2026, 9:57 AM CET
Lokum Deweloper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | 0.89% | 146 |
| Jan 8, 2026 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | -0.44% | 144 |
| Jan 7, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 37 |
| Jan 5, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | - | 54 |
| Jan 2, 2026 | 22.30 | 22.50 | 22.00 | 22.50 | 22.50 | 0.90% | 843 |
| Dec 30, 2025 | 21.40 | 22.30 | 21.40 | 22.30 | 22.30 | 0.45% | 863 |
| Dec 29, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | -0.45% | 298 |
| Dec 23, 2025 | 21.20 | 22.30 | 21.20 | 22.30 | 22.30 | 3.24% | 1,054 |
| Dec 22, 2025 | 21.90 | 22.10 | 21.40 | 21.60 | 21.60 | -1.37% | 521 |
| Dec 19, 2025 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 237 |
| Dec 18, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | - | 12 |
| Dec 17, 2025 | 21.70 | 22.00 | 21.30 | 22.00 | 22.00 | 1.38% | 972 |