Lokum Deweloper S.A. (WSE:LKD)
Poland
· Delayed Price · Currency is PLN 22.10
+0.10 (0.45%)
At close: Dec 4, 2025
Lokum Deweloper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 24.00 | 24.40 | 23.50 | 23.90 | 23.90 | - | 2,910 |
| Oct 6, 2025 | 23.00 | 23.90 | 23.00 | 23.90 | 23.90 | 0.84% | 1,345 |
| Oct 3, 2025 | 23.20 | 24.00 | 23.20 | 23.70 | 23.70 | 2.60% | 64 |
| Oct 2, 2025 | 24.00 | 24.00 | 23.10 | 23.10 | 23.10 | - | 431 |
| Oct 1, 2025 | 23.10 | 24.00 | 23.00 | 23.10 | 23.10 | 0.43% | 1,130 |
| Sep 30, 2025 | 22.70 | 23.10 | 22.50 | 23.00 | 23.00 | - | 235 |
| Sep 29, 2025 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | 246 |
| Sep 26, 2025 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | 0.44% | 275 |
| Sep 25, 2025 | 21.30 | 23.00 | 21.30 | 22.50 | 22.50 | 5.14% | 10,196 |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 8 |
| Sep 23, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | - | 28 |
| Sep 22, 2025 | 21.10 | 21.40 | 20.80 | 21.40 | 21.40 | 1.42% | 1,713 |
| Sep 19, 2025 | 21.60 | 21.60 | 21.10 | 21.10 | 21.10 | 2.93% | 1,202 |
| Sep 18, 2025 | 21.00 | 21.40 | 20.50 | 20.50 | 20.50 | -0.97% | 269 |
| Sep 17, 2025 | 20.90 | 21.10 | 19.90 | 20.70 | 20.70 | -0.96% | 636 |
| Sep 16, 2025 | 21.10 | 21.10 | 20.00 | 20.90 | 20.90 | 0.97% | 2,903 |
| Sep 15, 2025 | 21.30 | 21.30 | 20.60 | 20.70 | 20.70 | -2.36% | 621 |
| Sep 12, 2025 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | -0.93% | 452 |
| Sep 11, 2025 | 21.50 | 22.00 | 21.00 | 21.40 | 21.40 | -0.47% | 1,794 |
| Sep 10, 2025 | 21.60 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 1,455 |
| Sep 9, 2025 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | -0.90% | 1,412 |
| Sep 8, 2025 | 22.10 | 22.50 | 22.00 | 22.20 | 22.20 | - | 285 |
| Sep 5, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -2.20% | 3,399 |
| Sep 4, 2025 | 22.80 | 22.80 | 22.50 | 22.70 | 22.70 | 0.89% | 143 |
| Sep 3, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 120 |
| Sep 2, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 211 |
| Sep 1, 2025 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | 100 |
| Aug 29, 2025 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | -1.75% | 541 |
| Aug 28, 2025 | 22.70 | 22.90 | 22.50 | 22.90 | 22.90 | 1.78% | 763 |
| Aug 26, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -0.44% | 1,235 |
| Aug 25, 2025 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | -1.31% | 112 |
| Aug 22, 2025 | 22.90 | 23.00 | 22.60 | 22.90 | 22.90 | 2.23% | 721 |
| Aug 21, 2025 | 22.50 | 22.60 | 22.40 | 22.40 | 22.40 | - | 249 |
| Aug 20, 2025 | 22.50 | 22.90 | 22.30 | 22.40 | 22.40 | -0.44% | 674 |
| Aug 19, 2025 | 22.90 | 23.00 | 22.30 | 22.50 | 22.50 | -1.75% | 147 |
| Aug 18, 2025 | 24.30 | 24.30 | 22.00 | 22.90 | 22.90 | -4.58% | 951 |
| Aug 14, 2025 | 22.00 | 25.00 | 21.90 | 24.00 | 24.00 | 9.59% | 6,020 |
| Aug 13, 2025 | 21.90 | 22.30 | 21.90 | 21.90 | 21.90 | -1.79% | 366 |
| Aug 12, 2025 | 21.80 | 22.30 | 21.80 | 22.30 | 22.30 | - | 22 |
| Aug 11, 2025 | 22.30 | 22.30 | 21.80 | 22.30 | 22.30 | - | 51 |
| Aug 8, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | 11 |
| Aug 7, 2025 | 22.00 | 22.40 | 21.70 | 22.40 | 22.40 | - | 17 |
| Aug 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.23% | 1 |
| Aug 5, 2025 | 22.50 | 22.50 | 21.70 | 21.70 | 21.70 | -3.56% | 144 |
| Aug 4, 2025 | 22.60 | 22.60 | 21.70 | 22.50 | 22.50 | -0.44% | 528 |
| Aug 1, 2025 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | - | 155 |
| Jul 31, 2025 | 21.70 | 22.60 | 21.70 | 22.60 | 22.60 | 1.35% | 1,072 |
| Jul 30, 2025 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | 1.83% | 47 |
| Jul 29, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 65 |
| Jul 28, 2025 | 22.20 | 22.30 | 21.70 | 21.70 | 21.70 | -2.25% | 329 |
| Jul 25, 2025 | 22.30 | 22.30 | 21.70 | 22.20 | 22.20 | -0.45% | 63 |
| Jul 24, 2025 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | 0.45% | 63 |
| Jul 23, 2025 | 21.80 | 22.50 | 21.30 | 22.20 | 22.20 | 0.91% | 2,714 |
| Jul 22, 2025 | 21.60 | 22.00 | 20.80 | 22.00 | 22.00 | 2.33% | 582 |
| Jul 21, 2025 | 22.20 | 22.20 | 21.50 | 21.50 | 21.50 | -0.92% | 73 |
| Jul 18, 2025 | 21.70 | 22.20 | 21.70 | 21.70 | 21.70 | -0.91% | 234 |
| Jul 17, 2025 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | -1.35% | 188 |
| Jul 16, 2025 | 22.00 | 22.20 | 21.60 | 22.20 | 22.20 | 0.91% | 3,189 |
| Jul 15, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 1.85% | 229 |