Kolejkowo SA (WSE:KLK)
Poland
· Delayed Price · Currency is PLN 78.00
+2.00 (2.63%)
At close: Apr 28, 2026
Kolejkowo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.50 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 301 |
| Apr 27, 2026 | 76.00 | 76.50 | 75.50 | 76.00 | 76.00 | - | 348 |
| Apr 24, 2026 | 75.50 | 76.00 | 74.50 | 76.00 | 76.00 | 0.66% | 1,725 |
| Apr 23, 2026 | 75.50 | 76.00 | 73.50 | 75.50 | 75.50 | 3.42% | 2,218 |
| Apr 22, 2026 | 73.00 | 73.00 | 71.50 | 73.00 | 73.00 | -0.68% | 472 |
| Apr 21, 2026 | 72.50 | 73.50 | 71.50 | 73.50 | 73.50 | 2.08% | 453 |
| Apr 20, 2026 | 69.00 | 72.00 | 68.00 | 72.00 | 72.00 | 0.70% | 284 |
| Apr 17, 2026 | 71.00 | 72.50 | 69.50 | 71.50 | 71.50 | -1.38% | 572 |
| Apr 16, 2026 | 73.50 | 73.50 | 69.00 | 72.50 | 72.50 | -1.36% | 1,111 |
| Apr 15, 2026 | 74.00 | 75.00 | 72.00 | 73.50 | 73.50 | -1.34% | 245 |
| Apr 14, 2026 | 74.50 | 75.00 | 73.00 | 74.50 | 74.50 | - | 1,501 |
| Apr 13, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | 70 |
| Apr 10, 2026 | 74.50 | 75.50 | 74.50 | 75.00 | 75.00 | - | 508 |
| Apr 9, 2026 | 75.00 | 75.50 | 74.50 | 75.00 | 75.00 | - | 56 |
| Apr 8, 2026 | 74.00 | 75.00 | 72.50 | 75.00 | 75.00 | 0.67% | 1,871 |
| Apr 7, 2026 | 76.50 | 76.50 | 74.50 | 74.50 | 74.50 | -2.87% | 51 |
| Apr 2, 2026 | 75.15 | 78.00 | 75.00 | 76.70 | 76.70 | -0.38% | 160 |
| Apr 1, 2026 | 76.87 | 76.99 | 75.50 | 76.99 | 76.99 | - | 86 |
| Mar 31, 2026 | 77.20 | 77.20 | 75.10 | 76.99 | 76.99 | 2.52% | 51 |
| Mar 30, 2026 | 77.00 | 77.20 | 75.10 | 75.10 | 75.10 | -2.64% | 216 |
| Mar 27, 2026 | 78.14 | 78.14 | 75.37 | 77.14 | 77.14 | -1.41% | 79 |
| Mar 26, 2026 | 78.30 | 78.30 | 76.80 | 78.24 | 78.24 | -0.20% | 10 |
| Mar 25, 2026 | 76.87 | 78.40 | 76.02 | 78.40 | 78.40 | 3.10% | 246 |
| Mar 24, 2026 | 76.99 | 77.50 | 76.04 | 76.04 | 76.04 | -1.76% | 157 |
| Mar 23, 2026 | 77.00 | 77.40 | 76.00 | 77.40 | 77.40 | 1.49% | 94 |
| Mar 20, 2026 | 76.01 | 77.00 | 76.00 | 76.26 | 76.26 | 0.34% | 208 |
| Mar 19, 2026 | 78.78 | 78.78 | 76.00 | 76.00 | 76.00 | -1.30% | 223 |
| Mar 18, 2026 | 79.00 | 79.00 | 76.72 | 77.00 | 77.00 | -1.28% | 605 |
| Mar 17, 2026 | 78.43 | 78.82 | 76.62 | 78.00 | 78.00 | -0.56% | 33 |
| Mar 16, 2026 | 78.84 | 78.84 | 76.62 | 78.44 | 78.44 | 2.46% | 77 |
| Mar 13, 2026 | 76.56 | 78.88 | 76.56 | 76.56 | 76.56 | -1.64% | 84 |
| Mar 12, 2026 | 76.54 | 77.92 | 76.52 | 77.84 | 77.84 | -0.18% | 30 |
| Mar 11, 2026 | 78.00 | 78.03 | 76.50 | 77.98 | 77.98 | -0.01% | 16 |
| Mar 10, 2026 | 78.35 | 78.35 | 75.32 | 77.99 | 77.99 | -0.31% | 100 |
| Mar 9, 2026 | 77.78 | 78.80 | 75.12 | 78.23 | 78.23 | 0.58% | 294 |
| Mar 6, 2026 | 77.70 | 77.80 | 76.77 | 77.78 | 77.78 | -0.03% | 215 |
| Mar 5, 2026 | 78.80 | 79.38 | 77.80 | 77.80 | 77.80 | -1.14% | 35 |
| Mar 4, 2026 | 78.69 | 78.80 | 76.63 | 78.70 | 78.70 | -0.13% | 124 |
| Mar 3, 2026 | 78.61 | 79.00 | 76.00 | 78.80 | 78.80 | -1.50% | 539 |
| Mar 2, 2026 | 79.00 | 80.00 | 78.50 | 80.00 | 80.00 | -0.62% | 134 |
| Feb 27, 2026 | 80.95 | 80.95 | 77.05 | 80.50 | 80.50 | -0.56% | 110 |
| Feb 26, 2026 | 79.22 | 80.99 | 79.20 | 80.95 | 80.95 | 1.19% | 46 |
| Feb 25, 2026 | 80.99 | 80.99 | 80.00 | 80.00 | 80.00 | -0.62% | 174 |
| Feb 24, 2026 | 81.65 | 81.65 | 80.00 | 80.50 | 80.50 | -1.81% | 216 |
| Feb 23, 2026 | 82.34 | 82.40 | 81.50 | 81.98 | 81.98 | -0.44% | 265 |
| Feb 20, 2026 | 81.98 | 82.44 | 81.88 | 82.34 | 82.34 | 0.44% | 230 |
| Feb 19, 2026 | 81.50 | 82.45 | 81.20 | 81.98 | 81.98 | 0.59% | 99 |
| Feb 18, 2026 | 80.80 | 82.00 | 79.22 | 81.50 | 81.50 | 1.88% | 568 |
| Feb 17, 2026 | 80.80 | 81.00 | 78.00 | 80.00 | 80.00 | -0.99% | 323 |
| Feb 16, 2026 | 82.90 | 82.90 | 79.80 | 80.80 | 80.80 | -1.10% | 1,078 |
| Feb 13, 2026 | 80.80 | 83.00 | 79.60 | 81.70 | 81.70 | 1.11% | 245 |
| Feb 12, 2026 | 79.60 | 81.00 | 79.40 | 80.80 | 80.80 | 1.51% | 233 |
| Feb 11, 2026 | 79.64 | 79.65 | 79.00 | 79.60 | 79.60 | -0.06% | 210 |
| Feb 10, 2026 | 78.40 | 79.70 | 78.40 | 79.65 | 79.65 | 0.28% | 73 |
| Feb 9, 2026 | 78.75 | 79.43 | 78.20 | 79.43 | 79.43 | 0.56% | 122 |
| Feb 6, 2026 | 78.60 | 78.99 | 78.00 | 78.99 | 78.99 | -0.55% | 96 |
| Feb 5, 2026 | 78.90 | 79.43 | 77.60 | 79.43 | 79.43 | 0.67% | 127 |
| Feb 4, 2026 | 78.00 | 78.90 | 76.30 | 78.90 | 78.90 | - | 475 |
| Feb 3, 2026 | 79.00 | 79.00 | 77.00 | 78.90 | 78.90 | -0.13% | 343 |
| Feb 2, 2026 | 79.90 | 79.97 | 76.50 | 79.00 | 79.00 | -1.21% | 410 |
| Jan 30, 2026 | 79.48 | 79.98 | 77.00 | 79.97 | 79.97 | -0.01% | 524 |
| Jan 29, 2026 | 79.98 | 79.98 | 72.40 | 79.98 | 79.98 | 0.48% | 770 |
| Jan 28, 2026 | 81.18 | 81.18 | 79.60 | 79.60 | 79.60 | -1.31% | 390 |
| Jan 27, 2026 | 81.00 | 81.50 | 79.98 | 80.66 | 80.66 | 0.20% | 286 |
| Jan 26, 2026 | 80.97 | 82.50 | 80.00 | 80.50 | 80.50 | -0.58% | 1,288 |
| Jan 23, 2026 | 81.87 | 81.87 | 80.54 | 80.97 | 80.97 | -1.11% | 245 |
| Jan 22, 2026 | 80.54 | 82.74 | 80.54 | 81.88 | 81.88 | -1.23% | 462 |
| Jan 21, 2026 | 83.85 | 83.85 | 80.40 | 82.90 | 82.90 | -0.60% | 225 |
| Jan 20, 2026 | 82.04 | 83.89 | 82.03 | 83.40 | 83.40 | -0.58% | 43 |
| Jan 19, 2026 | 85.60 | 85.60 | 82.02 | 83.89 | 83.89 | -1.94% | 495 |
| Jan 16, 2026 | 85.00 | 93.49 | 80.02 | 85.55 | 85.55 | 2.15% | 2,005 |
| Jan 15, 2026 | 83.75 | 83.75 | 82.60 | 83.75 | 83.75 | - | 107 |
| Jan 14, 2026 | 82.00 | 83.90 | 81.25 | 83.75 | 83.75 | 3.40% | 320 |
| Jan 13, 2026 | 80.98 | 81.00 | 80.96 | 81.00 | 81.00 | 0.02% | 443 |
| Jan 12, 2026 | 80.00 | 80.98 | 80.00 | 80.98 | 80.98 | 0.22% | 197 |
| Jan 9, 2026 | 82.00 | 82.50 | 79.50 | 80.80 | 80.80 | -1.92% | 381 |
| Jan 8, 2026 | 83.01 | 83.12 | 81.10 | 82.38 | 82.38 | -0.75% | 124 |
| Jan 7, 2026 | 82.00 | 83.00 | 80.50 | 83.00 | 83.00 | 1.22% | 546 |
| Jan 5, 2026 | 81.99 | 82.90 | 81.20 | 82.00 | 82.00 | -1.15% | 319 |
| Jan 2, 2026 | 81.01 | 85.00 | 78.20 | 82.95 | 82.95 | 2.41% | 489 |
| Dec 30, 2025 | 81.40 | 81.80 | 78.00 | 81.00 | 81.00 | 0.37% | 441 |
| Dec 29, 2025 | 79.50 | 80.70 | 77.50 | 80.70 | 80.70 | 0.88% | 302 |
| Dec 23, 2025 | 82.36 | 82.36 | 80.00 | 80.00 | 80.00 | -2.87% | 152 |
| Dec 22, 2025 | 82.40 | 82.40 | 81.51 | 82.36 | 82.36 | -0.05% | 285 |
| Dec 19, 2025 | 82.63 | 82.63 | 81.00 | 82.40 | 82.40 | -0.28% | 91 |
| Dec 18, 2025 | 82.68 | 82.68 | 80.50 | 82.63 | 82.63 | -0.06% | 146 |
| Dec 17, 2025 | 83.00 | 83.00 | 82.00 | 82.68 | 82.68 | 0.82% | 922 |
| Dec 16, 2025 | 82.72 | 82.75 | 81.60 | 82.01 | 82.01 | -0.86% | 75 |
| Dec 15, 2025 | 82.52 | 83.00 | 68.20 | 82.72 | 82.72 | 0.91% | 2,402 |
| Dec 12, 2025 | 82.60 | 82.90 | 79.90 | 81.97 | 81.97 | 0.21% | 524 |
| Dec 11, 2025 | 81.00 | 81.80 | 79.90 | 81.80 | 81.80 | -1.33% | 118 |
| Dec 10, 2025 | 82.95 | 83.00 | 79.71 | 82.90 | 82.90 | - | 194 |
| Dec 9, 2025 | 80.50 | 82.90 | 80.50 | 82.90 | 82.90 | 3.50% | 152 |
| Dec 8, 2025 | 80.60 | 80.60 | 80.00 | 80.10 | 80.10 | -0.63% | 146 |
| Dec 5, 2025 | 81.98 | 81.98 | 80.61 | 80.61 | 80.61 | -0.48% | 252 |
| Dec 4, 2025 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -1.82% | 232 |
| Dec 3, 2025 | 83.00 | 83.00 | 81.50 | 82.50 | 82.50 | -0.60% | 66 |
| Dec 2, 2025 | 83.00 | 83.00 | 81.60 | 83.00 | 83.00 | 0.02% | 208 |
| Dec 1, 2025 | 83.00 | 83.00 | 81.50 | 82.98 | 82.98 | -0.38% | 176 |
| Nov 28, 2025 | 81.99 | 83.40 | 81.35 | 83.30 | 83.30 | 2.45% | 209 |