Lokum Deweloper S.A. (WSE:LKD)
Poland · Delayed Price · Currency is PLN 25.00
+2.20 (9.65%)
At close: Jan 16, 2026
Lokum Deweloper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | 115 |
| Dec 15, 2025 | 21.10 | 21.70 | 21.10 | 21.60 | 21.60 | 2.37% | 1,446 |
| Dec 12, 2025 | 21.30 | 21.90 | 21.00 | 21.10 | 21.10 | -3.65% | 163 |
| Dec 11, 2025 | 21.50 | 21.90 | 21.50 | 21.90 | 21.90 | -0.45% | 42 |
| Dec 10, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | - | 105 |
| Dec 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3 |
| Dec 8, 2025 | 22.10 | 22.10 | 21.00 | 22.00 | 22.00 | -0.45% | 935 |
| Dec 4, 2025 | 22.00 | 22.10 | 21.20 | 22.10 | 22.10 | 0.45% | 13 |
| Dec 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 8 |
| Dec 2, 2025 | 21.80 | 22.00 | 21.20 | 22.00 | 22.00 | - | 54 |
| Dec 1, 2025 | 22.60 | 22.60 | 21.00 | 22.00 | 22.00 | -2.65% | 700 |
| 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 |