TipRanks
Go Ultimate55% OFF

GRUPA KLEPSYDRA Spolka Akcyjna (KLE) Historical Prices

PL:KLE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.826.886.826.886.88+1.18%2,0140.65
Oct 29, 20266.946.946.806.806.80-1.45%5,8761.94
Oct 28, 20266.946.946.906.906.90-0.58%1,1590.38
Oct 27, 20266.966.966.946.946.94-0.29%7540.21
Oct 26, 20266.966.966.966.966.96+0.87%3,4960.94
Oct 23, 20266.866.906.866.906.90+0.58%1,8010.47
Oct 22, 20266.926.926.866.866.86-1.15%1,4450.37
Oct 21, 20266.966.966.946.946.94+0.00%7210.19
Oct 20, 20266.946.946.946.946.94-0.29%1,9500.50
Oct 19, 20266.966.966.966.966.96-0.29%2850.07
Oct 16, 20266.826.986.826.986.98+2.05%2,2480.54
Oct 15, 20266.826.846.826.846.84-0.29%4,1440.99
Oct 14, 20267.007.006.866.866.86+0.59%3,4950.83
Oct 13, 20266.906.906.826.826.82+0.29%2,3880.57
Oct 12, 20266.986.986.806.806.80-2.86%8,0421.94
Oct 09, 20267.007.007.007.007.00-0.57%5,4941.33
Oct 08, 20267.027.047.027.047.04+0.00%1,3350.31
Oct 07, 20267.047.047.047.047.04+0.00%4,7261.11
Oct 06, 20267.007.047.007.047.04+0.57%7,2451.70
Oct 05, 20267.007.007.007.007.00-0.28%3,0010.69
Oct 02, 20267.207.207.027.027.02+0.29%7,0271.65
Oct 01, 20267.207.207.007.007.00-4.11%6,4301.53
Sep 30, 20267.347.347.307.307.30-0.27%7270.17
Sep 29, 20267.307.327.307.327.32-0.27%1,3120.30
Sep 28, 20267.347.347.347.347.34-0.27%2980.07
Sep 25, 20267.407.407.367.367.36+1.94%7580.17
Sep 24, 20267.267.267.227.227.22-1.37%1,4940.33
Sep 23, 20267.407.407.327.327.32-0.54%1,7150.37
Sep 22, 20267.387.387.367.367.36+0.00%2,8410.61
Sep 21, 20267.407.407.367.367.36-1.87%3,4510.74
Sep 18, 20267.487.507.487.507.50+1.35%5,9111.23
Sep 17, 20267.407.407.407.407.40+0.54%1,4350.30
Sep 16, 20267.367.367.367.367.36+0.00%1,8860.40
Sep 15, 20267.327.367.327.367.36+0.55%2,4280.52
Sep 14, 20267.327.327.327.327.32+0.00%3,2820.71
Sep 11, 20267.327.327.327.327.32+0.00%2,3100.50
Sep 10, 20267.327.327.327.327.32-1.08%3,7320.82
Sep 09, 20267.327.407.327.407.40+0.00%1,0040.22
Sep 08, 20267.487.487.407.407.40+0.00%1,2710.28
Sep 07, 20267.407.407.407.407.40-1.07%2,2830.51
Sep 04, 20267.427.487.427.487.48+0.54%2,6680.60
Sep 03, 20267.447.447.447.447.44+2.20%1,5170.34
Sep 02, 20267.447.447.287.287.28-1.62%6,1741.43
Sep 01, 20267.427.427.407.407.40-1.07%2,2950.54
Aug 31, 20267.507.507.487.487.48+3.31%3,5670.85
Aug 28, 20267.247.247.247.247.24+0.28%8,1071.91
Aug 27, 20267.227.227.227.227.22+0.28%5,6581.34
Aug 26, 20267.207.207.207.207.20+1.41%10,3952.47
Aug 25, 20267.067.107.067.107.10+1.14%3,9190.92
Aug 24, 20267.027.027.027.027.02-0.28%2,3510.53