Lokum Deweloper S.A. (WSE:LKD)
Poland · Delayed Price · Currency is PLN 22.20
-0.50 (-2.20%)
Sep 5, 2025, 4:39 PM CET
Lokum Deweloper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | 17 |
| Sep 4, 2025 | 22.80 | 22.80 | 22.50 | 22.70 | 22.70 | 0.89% | 143 |
| Sep 3, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 120 |
| Sep 2, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 211 |
| Sep 1, 2025 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | 100 |
| Aug 29, 2025 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | -1.75% | 541 |
| Aug 28, 2025 | 22.70 | 22.90 | 22.50 | 22.90 | 22.90 | 1.78% | 763 |
| Aug 27, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 26, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -0.44% | 1,235 |
| Aug 25, 2025 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | -1.31% | 112 |
| Aug 22, 2025 | 22.90 | 23.00 | 22.60 | 22.90 | 22.90 | 2.23% | 721 |
| Aug 21, 2025 | 22.50 | 22.60 | 22.40 | 22.40 | 22.40 | - | 249 |
| Aug 20, 2025 | 22.50 | 22.90 | 22.30 | 22.40 | 22.40 | -0.44% | 674 |
| Aug 19, 2025 | 22.90 | 23.00 | 22.30 | 22.50 | 22.50 | -1.75% | 147 |
| Aug 18, 2025 | 24.30 | 24.30 | 22.00 | 22.90 | 22.90 | -4.58% | 951 |
| Aug 14, 2025 | 22.00 | 25.00 | 21.90 | 24.00 | 24.00 | 9.59% | 6,020 |
| Aug 13, 2025 | 21.90 | 22.30 | 21.90 | 21.90 | 21.90 | -1.79% | 366 |
| Aug 12, 2025 | 21.80 | 22.30 | 21.80 | 22.30 | 22.30 | - | 22 |
| Aug 11, 2025 | 22.30 | 22.30 | 21.80 | 22.30 | 22.30 | - | 51 |
| Aug 8, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | 11 |
| Aug 7, 2025 | 22.00 | 22.40 | 21.70 | 22.40 | 22.40 | - | 17 |
| Aug 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.23% | 1 |
| Aug 5, 2025 | 22.50 | 22.50 | 21.70 | 21.70 | 21.70 | -3.56% | 144 |
| Aug 4, 2025 | 22.60 | 22.60 | 21.70 | 22.50 | 22.50 | -0.44% | 528 |
| Aug 1, 2025 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | - | 155 |
| Jul 31, 2025 | 21.70 | 22.60 | 21.70 | 22.60 | 22.60 | 1.35% | 1,072 |
| Jul 30, 2025 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | 1.83% | 47 |
| Jul 29, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 65 |
| Jul 28, 2025 | 22.20 | 22.30 | 21.70 | 21.70 | 21.70 | -2.25% | 329 |
| Jul 25, 2025 | 22.30 | 22.30 | 21.70 | 22.20 | 22.20 | -0.45% | 63 |
| Jul 24, 2025 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | 0.45% | 63 |
| Jul 23, 2025 | 21.80 | 22.50 | 21.30 | 22.20 | 22.20 | 0.91% | 2,714 |
| Jul 22, 2025 | 21.60 | 22.00 | 20.80 | 22.00 | 22.00 | 2.33% | 582 |
| Jul 21, 2025 | 22.20 | 22.20 | 21.50 | 21.50 | 21.50 | -0.92% | 73 |
| Jul 18, 2025 | 21.70 | 22.20 | 21.70 | 21.70 | 21.70 | -0.91% | 234 |
| Jul 17, 2025 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | -1.35% | 188 |
| Jul 16, 2025 | 22.00 | 22.20 | 21.60 | 22.20 | 22.20 | 0.91% | 3,189 |
| Jul 15, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 1.85% | 229 |
| Jul 14, 2025 | 21.50 | 21.90 | 21.50 | 21.60 | 21.60 | 0.47% | 156 |
| Jul 11, 2025 | 21.10 | 21.90 | 21.10 | 21.50 | 21.50 | - | 96 |
| Jul 10, 2025 | 21.00 | 21.90 | 21.00 | 21.50 | 21.50 | 2.38% | 1,498 |
| Jul 9, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 11 |
| Jul 8, 2025 | 21.30 | 21.30 | 20.80 | 20.80 | 20.80 | - | 32 |
| Jul 7, 2025 | 21.20 | 21.30 | 20.70 | 20.80 | 20.80 | -1.89% | 115 |
| Jul 4, 2025 | 21.20 | 21.20 | 20.70 | 21.20 | 21.20 | -1.40% | 55 |
| Jul 3, 2025 | 21.80 | 21.80 | 19.85 | 21.50 | 21.50 | -0.46% | 2,080 |
| Jul 2, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | 2 |
| Jul 1, 2025 | 21.50 | 21.70 | 21.30 | 21.60 | 21.60 | -0.46% | 2,294 |
| Jun 30, 2025 | 21.80 | 21.80 | 21.30 | 21.70 | 21.70 | -0.46% | 54 |
| Jun 27, 2025 | 21.90 | 21.90 | 21.20 | 21.80 | 21.80 | -0.46% | 230 |