KLON Spólka Akcyjna (WSE:KLN)
Poland
· Delayed Price · Currency is PLN 1.400
0.00 (0.00%)
At close: Dec 5, 2025
KLON Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Oct 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20 |
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Oct 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Oct 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Oct 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Oct 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 15 |
| Oct 15, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 15 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 20 |
| Oct 13, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 15 |
| Oct 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 15 |
| Oct 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 15 |
| Oct 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 15 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 20 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 20 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 15 |
| Oct 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 20 |
| Sep 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 15 |
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 15 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 20 |
| Sep 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 15 |
| Sep 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 15 |
| Sep 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 20 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 43,876 |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 32 |
| Sep 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 50,000 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8 |
| Sep 3, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 50,701 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Sep 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 47 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 15 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 25 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Jul 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15 |
| Jul 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8 |
| Jul 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 8 |
| Jul 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3 |
| Jul 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 27 |
| Jun 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2 |
| Jun 25, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 25 |
| Jun 24, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 178 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 5 |
| Jun 12, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 7.26% | 840 |