Lokum Deweloper S.A. (WSE:LKD)
Poland · Delayed Price · Currency is PLN 22.20
-0.60 (-2.63%)
Sep 25, 2026, 10:22 AM CET
Lokum Deweloper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 22.90 | 23.40 | 22.60 | 22.80 | 22.80 | 1.79% | 404 |
| Sep 23, 2026 | 21.90 | 23.20 | 21.90 | 22.40 | 22.40 | 2.28% | 1,585 |
| Sep 22, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.79% | 3 |
| Sep 21, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 60 |
| Sep 18, 2026 | 21.60 | 21.60 | 21.10 | 21.10 | 21.10 | -4.09% | 191 |
| Sep 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 64 |
| Sep 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3 |
| Sep 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 11 |
| Sep 11, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -1.83% | 16 |
| Sep 10, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.82% | 6 |
| Sep 9, 2026 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -2.74% | 100 |
| Sep 8, 2026 | 22.00 | 22.00 | 21.50 | 21.90 | 21.90 | 2.34% | 4 |
| Sep 7, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 134 |
| Sep 4, 2026 | 21.90 | 22.30 | 21.30 | 21.50 | 21.50 | -2.71% | 532 |
| Sep 3, 2026 | 22.20 | 22.20 | 22.00 | 22.10 | 22.10 | -0.45% | 953 |
| Sep 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.06% | 25 |
| Aug 31, 2026 | 22.80 | 22.90 | 22.00 | 22.90 | 22.90 | -2.14% | 1,299 |
| Aug 28, 2026 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 0.86% | 7 |
| Aug 27, 2026 | 23.20 | 23.20 | 23.10 | 23.20 | 23.20 | - | 5 |
| Aug 26, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 2.65% | 150 |
| Aug 25, 2026 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | - | 44 |
| Aug 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.16% | 71 |
| Aug 21, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | 2 |
| Aug 20, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.77% | 11 |
| Aug 17, 2026 | 22.60 | 23.40 | 22.60 | 22.60 | 22.60 | -3.83% | 52 |
| Aug 14, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 5 |
| Aug 13, 2026 | 23.80 | 23.80 | 22.60 | 23.50 | 23.50 | -1.26% | 377 |
| Aug 12, 2026 | 23.50 | 23.80 | 22.70 | 23.80 | 23.80 | - | 64 |
| Aug 11, 2026 | 23.20 | 23.80 | 23.10 | 23.80 | 23.80 | - | 52 |
| Aug 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.03% | 10 |
| Aug 7, 2026 | 23.20 | 23.20 | 22.60 | 23.10 | 23.10 | - | 83 |
| Aug 6, 2026 | 22.90 | 23.10 | 22.80 | 23.10 | 23.10 | 1.32% | 225 |
| Aug 5, 2026 | 22.20 | 23.00 | 22.20 | 22.80 | 22.80 | 2.70% | 201 |
| Aug 4, 2026 | 22.80 | 23.30 | 22.20 | 22.20 | 22.20 | -4.31% | 972 |
| Aug 3, 2026 | 23.40 | 23.50 | 23.20 | 23.20 | 23.20 | -2.11% | 156 |
| Jul 31, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.66% | 85 |
| Jul 30, 2026 | 23.10 | 24.70 | 23.10 | 24.10 | 24.10 | 0.42% | 300 |
| Jul 29, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | 3.00% | 2,415 |
| Jul 27, 2026 | 22.60 | 23.30 | 22.60 | 23.30 | 23.30 | 3.10% | 420 |
| Jul 24, 2026 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | - | 94 |
| Jul 23, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -0.44% | 290 |
| Jul 22, 2026 | 22.20 | 22.70 | 22.20 | 22.70 | 22.70 | - | 31 |
| Jul 21, 2026 | 22.70 | 22.70 | 22.20 | 22.70 | 22.70 | - | 22 |
| Jul 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 58 |
| Jul 17, 2026 | 23.50 | 23.50 | 22.70 | 22.70 | 22.70 | -3.40% | 51 |
| Jul 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 7 |
| Jul 15, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | - | 8 |
| Jul 14, 2026 | 22.90 | 23.50 | 22.70 | 23.50 | 23.50 | -0.84% | 54 |
| Jul 13, 2026 | 23.80 | 23.80 | 22.80 | 23.70 | 23.70 | -0.42% | 221 |
| Jul 10, 2026 | 23.00 | 23.80 | 22.80 | 23.80 | 23.80 | - | 207 |