TipRanks
Go Ultimate55% OFF

Kolejkowo SA (KLK) Historical Prices

PL:KLK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202654.0054.0051.0053.0053.00+0.00%6721.01
Oct 29, 202654.0054.0053.0053.0053.00-0.93%700.11
Oct 28, 202654.0054.0053.5053.5053.50-0.93%2950.44
Oct 27, 202655.0055.0054.0054.0054.00-1.82%310.05
Oct 26, 202653.5055.0053.5055.0055.00+0.92%1000.15
Oct 23, 202654.5056.0053.5054.5054.50+0.93%1850.27
Oct 22, 202654.5057.0052.5054.0054.00+0.00%8481.26
Oct 21, 202656.0056.5054.0054.0054.00-4.42%4890.73
Oct 20, 202657.0057.0054.0056.5056.50-1.74%1,5452.39
Oct 19, 202658.0058.0057.0057.5057.50+0.00%2010.31
Oct 16, 202657.0057.5056.0057.5057.50+0.88%1020.16
Oct 15, 202656.5058.0056.5057.0057.00+0.88%2700.42
Oct 14, 202658.0058.0056.5056.5056.50-0.88%530.08
Oct 13, 202657.5059.5056.5057.0057.00-0.87%5020.76
Oct 12, 202657.0057.5055.5057.5057.50-0.86%5580.85
Oct 09, 202655.0065.0055.0058.0058.00+5.45%1,5412.43
Oct 08, 202655.5056.0054.0055.0055.00+1.85%8771.41
Oct 07, 202656.0056.5054.0054.0054.00-0.92%4160.67
Oct 06, 202653.0058.0052.0054.5054.50+0.93%2560.41
Oct 05, 202655.0055.0052.0054.0054.00-1.82%6971.12
Oct 02, 202656.5056.5053.0055.0055.00+1.85%2190.34
Oct 01, 202654.0054.0053.0054.0054.00+1.89%370.06
Sep 30, 202654.0054.0053.0053.0053.00-1.85%2620.39
Sep 29, 202654.0054.0052.5054.0054.00+0.47%1410.21
Sep 28, 202655.0055.0055.0055.0053.75+0.00%5790.78
Sep 25, 202654.5055.0054.0055.0053.75+0.92%4610.60
Sep 24, 202655.0055.0054.5054.5053.26-0.91%2360.31
Sep 23, 202655.0055.0054.5055.0053.75+0.00%3200.41
Sep 22, 202654.5056.5054.5055.0053.75-0.90%5360.67
Sep 21, 202655.5055.5054.5055.5054.24+0.00%40.00
Sep 18, 202655.5055.5054.5055.5054.24-1.77%1,0361.23
Sep 17, 202657.0057.0056.5056.5055.22-0.88%510.06
Sep 16, 202656.0057.0055.0057.0055.70+1.79%910.10
Sep 15, 202658.0058.0055.0056.0054.73+0.00%1,3861.52
Sep 14, 202660.0060.0055.5056.0054.73-6.67%1,0801.14
Sep 11, 202655.0060.0054.0060.0058.64+12.15%4,8465.36
Sep 10, 202653.0053.5052.0053.5052.28+0.94%3160.30
Sep 09, 202653.0054.0053.0053.0051.80+0.00%5950.54
Sep 08, 202652.0053.0052.0053.0051.80+1.92%1620.13
Sep 07, 202654.0054.0052.0052.0050.82-3.70%1,2921.07
Sep 04, 202654.5054.5053.0054.0052.77+0.93%5920.49
Sep 03, 202654.5055.0053.5053.5052.28-2.73%7400.62
Sep 02, 202655.5055.5054.5055.0053.75+0.00%6360.53
Sep 01, 202654.5055.5054.0055.0053.75+0.92%2930.25
Aug 31, 202655.5055.5053.0054.5053.26+0.00%8670.73
Aug 28, 202656.0056.0054.5054.5053.26-2.68%950.08
Aug 27, 202654.5056.0054.5056.0054.73+0.90%670.06
Aug 26, 202656.0056.0055.0055.5054.24+0.00%840.07
Aug 25, 202656.5056.5053.0055.5054.24-0.89%1,3341.15
Aug 24, 202655.5056.5055.0056.0054.73+0.90%1,7171.50