Lokum Deweloper S.A. (WSE:LKD)
Poland
· Delayed Price · Currency is PLN 24.00
-0.50 (-2.04%)
Mar 9, 2026, 3:35 PM CET
Lokum Deweloper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.20 | 24.20 | 22.00 | 24.00 | 24.00 | -2.04% | 1,982 |
| Mar 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | 12 |
| Mar 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 10 |
| Mar 3, 2026 | 24.60 | 24.60 | 24.00 | 24.60 | 24.60 | -1.60% | 242 |
| Mar 2, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.10% | 297 |
| Feb 27, 2026 | 25.80 | 25.80 | 25.30 | 25.80 | 25.80 | - | 53 |
| Feb 26, 2026 | 25.40 | 26.40 | 25.30 | 25.80 | 25.80 | -1.15% | 341 |
| Feb 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.76% | 1 |
| Feb 24, 2026 | 26.10 | 26.20 | 25.40 | 25.40 | 25.40 | -2.31% | 200 |
| Feb 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 50 |
| Feb 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 100 |
| Feb 19, 2026 | 25.40 | 26.80 | 25.40 | 26.00 | 26.00 | 2.36% | 5,571 |
| Feb 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 7 |
| Feb 17, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 0.40% | 180 |
| Feb 16, 2026 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | 2.85% | 40 |
| Feb 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 130 |
| Feb 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | 41 |
| Feb 11, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | - | 12 |
| Feb 10, 2026 | 24.70 | 24.70 | 24.30 | 24.70 | 24.70 | - | 223 |
| Feb 9, 2026 | 24.00 | 24.70 | 23.80 | 24.70 | 24.70 | 2.92% | 125 |
| Feb 6, 2026 | 25.10 | 25.10 | 23.80 | 24.00 | 24.00 | 0.84% | 120 |
| Feb 5, 2026 | 24.40 | 24.60 | 23.80 | 23.80 | 23.80 | -2.46% | 195 |
| Feb 4, 2026 | 24.20 | 25.40 | 23.20 | 24.40 | 24.40 | 0.41% | 562 |
| Feb 3, 2026 | 24.50 | 25.00 | 24.30 | 24.30 | 24.30 | -0.82% | 986 |
| Feb 2, 2026 | 25.00 | 25.70 | 24.50 | 24.50 | 24.50 | -2.00% | 596 |
| Jan 30, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 1,456 |
| Jan 29, 2026 | 25.30 | 25.50 | 25.00 | 25.50 | 25.50 | 0.79% | 211 |
| Jan 28, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 254 |
| Jan 27, 2026 | 25.30 | 25.30 | 25.20 | 25.30 | 25.30 | - | 2,247 |
| Jan 26, 2026 | 25.30 | 26.10 | 25.20 | 25.30 | 25.30 | -3.07% | 291 |
| Jan 23, 2026 | 27.00 | 27.00 | 25.20 | 26.10 | 26.10 | -3.33% | 919 |
| Jan 22, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.37% | 1,049 |
| Jan 21, 2026 | 26.40 | 26.90 | 26.10 | 26.90 | 26.90 | 3.46% | 1,595 |
| Jan 20, 2026 | 24.80 | 26.10 | 24.80 | 26.00 | 26.00 | 1.96% | 6,731 |
| Jan 19, 2026 | 25.00 | 25.50 | 24.30 | 25.50 | 25.50 | 2.00% | 2,714 |
| 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 |
| Oct 28, 2025 | 22.30 | 22.30 | 21.40 | 22.30 | 22.30 | 0.90% | 149 |
| Oct 27, 2025 | 22.20 | 22.20 | 20.70 | 22.10 | 22.10 | -0.45% | 1,092 |
| Oct 24, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -4.31% | 340 |
| Oct 23, 2025 | 23.00 | 23.20 | 22.00 | 23.20 | 23.20 | - | 100 |
| Oct 22, 2025 | 23.00 | 23.40 | 23.00 | 23.20 | 23.20 | -1.69% | 214 |
| Oct 21, 2025 | 23.70 | 23.70 | 22.60 | 23.60 | 23.60 | -0.84% | 50 |
| Oct 20, 2025 | 23.30 | 23.80 | 21.50 | 23.80 | 23.80 | -2.46% | 1,665 |
| Oct 17, 2025 | 24.40 | 24.40 | 23.30 | 24.40 | 24.40 | - | 107 |
| Oct 16, 2025 | 24.40 | 24.40 | 23.20 | 24.40 | 24.40 | 0.41% | 207 |
| Oct 15, 2025 | 24.30 | 24.80 | 24.30 | 24.30 | 24.30 | -1.62% | 136 |
| Oct 14, 2025 | 25.60 | 25.60 | 24.70 | 24.70 | 24.70 | -2.76% | 261 |
| Oct 13, 2025 | 24.70 | 25.60 | 24.70 | 25.40 | 25.40 | 2.01% | 591 |
| Oct 10, 2025 | 24.30 | 25.20 | 24.30 | 24.90 | 24.90 | 0.40% | 7,949 |
| Oct 9, 2025 | 24.90 | 24.90 | 24.30 | 24.80 | 24.80 | -0.40% | 278 |
| Oct 8, 2025 | 24.40 | 25.00 | 24.30 | 24.90 | 24.90 | 4.18% | 5,516 |