Lokum Deweloper S.A. (WSE:LKD)
Poland · Delayed Price · Currency is PLN 22.00
-0.60 (-2.65%)
Dec 1, 2025, 3:56 PM CET
Lokum Deweloper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.60 | 22.60 | 21.00 | 21.00 | - | -7.08% | 696 |
| Nov 28, 2025 | 22.60 | 22.60 | 22.00 | 22.60 | 22.60 | - | 48 |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | 1 |
| Nov 26, 2025 | 22.80 | 22.80 | 21.90 | 22.70 | 22.70 | - | 108 |
| Nov 25, 2025 | 22.30 | 22.70 | 21.90 | 22.70 | 22.70 | 1.79% | 616 |
| Nov 24, 2025 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -0.45% | 52 |
| Nov 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | 2 |
| Nov 20, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 167 |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | 329 |
| Nov 18, 2025 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -1.31% | 128 |
| Nov 17, 2025 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 0.44% | 572 |
| Nov 14, 2025 | 22.90 | 22.90 | 22.70 | 22.80 | 22.80 | 2.70% | 309 |
| Nov 13, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -2.63% | 736 |
| Nov 12, 2025 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | - | 438 |
| Nov 10, 2025 | 23.50 | 23.50 | 22.80 | 22.80 | 22.80 | -2.98% | 172 |
| Nov 7, 2025 | 23.40 | 23.50 | 22.90 | 23.50 | 23.50 | -0.42% | 182 |
| Nov 6, 2025 | 23.20 | 23.60 | 23.10 | 23.60 | 23.60 | 2.16% | 311 |
| Nov 5, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 106 |
| Nov 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 28 |
| Nov 3, 2025 | 23.00 | 23.00 | 22.30 | 23.00 | 23.00 | 0.88% | 239 |
| Oct 31, 2025 | 22.00 | 23.00 | 22.00 | 22.80 | 22.80 | 2.24% | 318 |
| Oct 30, 2025 | 21.60 | 22.30 | 21.60 | 22.30 | 22.30 | 0.90% | 502 |
| Oct 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | 14 |
| Oct 28, 2025 | 22.30 | 22.30 | 21.40 | 22.30 | 22.30 | 0.90% | 149 |
| Oct 27, 2025 | 22.20 | 22.20 | 20.70 | 22.10 | 22.10 | -0.45% | 1,092 |
| Oct 24, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -4.31% | 340 |
| Oct 23, 2025 | 23.00 | 23.20 | 22.00 | 23.20 | 23.20 | - | 100 |
| Oct 22, 2025 | 23.00 | 23.40 | 23.00 | 23.20 | 23.20 | -1.69% | 214 |
| Oct 21, 2025 | 23.70 | 23.70 | 22.60 | 23.60 | 23.60 | -0.84% | 50 |
| Oct 20, 2025 | 23.30 | 23.80 | 21.50 | 23.80 | 23.80 | -2.46% | 1,665 |
| Oct 17, 2025 | 24.40 | 24.40 | 23.30 | 24.40 | 24.40 | - | 107 |
| Oct 16, 2025 | 24.40 | 24.40 | 23.20 | 24.40 | 24.40 | 0.41% | 207 |
| Oct 15, 2025 | 24.30 | 24.80 | 24.30 | 24.30 | 24.30 | -1.62% | 136 |
| Oct 14, 2025 | 25.60 | 25.60 | 24.70 | 24.70 | 24.70 | -2.76% | 261 |
| Oct 13, 2025 | 24.70 | 25.60 | 24.70 | 25.40 | 25.40 | 2.01% | 591 |
| Oct 10, 2025 | 24.30 | 25.20 | 24.30 | 24.90 | 24.90 | 0.40% | 7,949 |
| Oct 9, 2025 | 24.90 | 24.90 | 24.30 | 24.80 | 24.80 | -0.40% | 278 |
| Oct 8, 2025 | 24.40 | 25.00 | 24.30 | 24.90 | 24.90 | 4.18% | 5,516 |
| Oct 7, 2025 | 24.00 | 24.40 | 23.50 | 23.90 | 23.90 | - | 2,910 |
| Oct 6, 2025 | 23.00 | 23.90 | 23.00 | 23.90 | 23.90 | 0.84% | 1,345 |
| Oct 3, 2025 | 23.20 | 24.00 | 23.20 | 23.70 | 23.70 | 2.60% | 64 |
| Oct 2, 2025 | 24.00 | 24.00 | 23.10 | 23.10 | 23.10 | - | 431 |
| Oct 1, 2025 | 23.10 | 24.00 | 23.00 | 23.10 | 23.10 | 0.43% | 1,130 |
| Sep 30, 2025 | 22.70 | 23.10 | 22.50 | 23.00 | 23.00 | - | 235 |
| Sep 29, 2025 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | 246 |
| Sep 26, 2025 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | 0.44% | 275 |
| Sep 25, 2025 | 21.30 | 23.00 | 21.30 | 22.50 | 22.50 | 5.14% | 10,196 |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 8 |
| Sep 23, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | - | 28 |
| Sep 22, 2025 | 21.10 | 21.40 | 20.80 | 21.40 | 21.40 | 1.42% | 1,713 |