KBJ S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 21.600 | 21.600 | 21.000 | 21.600 | 21.600 | 847 |
| 2024-05-21 | 22.000 | 22.000 | 21.000 | 21.600 | 21.600 | 699 |
| 2024-05-20 | 22.400 | 22.400 | 21.000 | 21.400 | 21.400 | 964 |
| 2024-05-17 | 23.000 | 23.000 | 21.600 | 21.600 | 21.600 | 179 |
| 2024-05-16 | 22.400 | 22.400 | 21.600 | 22.400 | 22.400 | 946 |
| 2024-05-15 | 22.800 | 22.800 | 21.400 | 22.400 | 22.400 | 532 |
| 2024-05-14 | 22.000 | 22.800 | 22.000 | 22.800 | 22.800 | 677 |
| 2024-05-13 | 22.400 | 22.400 | 21.600 | 22.200 | 22.200 | 162 |
| 2024-05-10 | 21.800 | 22.000 | 21.600 | 21.600 | 21.600 | 800 |
| 2024-05-09 | 22.400 | 22.400 | 21.000 | 21.800 | 21.800 | 15 |
| 2024-05-08 | 22.600 | 22.600 | 21.600 | 21.600 | 21.600 | 991 |
| 2024-05-07 | 22.000 | 22.600 | 22.000 | 22.600 | 22.600 | 790 |
| 2024-05-06 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 2 |
| 2024-05-02 | 21.600 | 21.600 | 20.600 | 20.600 | 20.600 | 506 |
| 2024-04-30 | 22.800 | 22.800 | 20.800 | 21.600 | 21.600 | 13 |
| 2024-04-29 | 22.800 | 22.800 | 20.800 | 21.600 | 21.600 | 10 |
| 2024-04-26 | 22.400 | 22.400 | 20.800 | 21.600 | 21.600 | 68 |
| 2024-04-25 | 21.000 | 21.600 | 20.600 | 21.600 | 21.600 | 289 |
| 2024-04-24 | 22.000 | 22.000 | 20.200 | 21.600 | 21.600 | 415 |
| 2024-04-23 | 21.400 | 22.200 | 21.400 | 22.200 | 22.200 | 171 |
| 2024-04-22 | 22.000 | 22.200 | 21.400 | 22.200 | 22.200 | 260 |
| 2024-04-19 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 217 |
| 2024-04-18 | 20.800 | 22.200 | 20.800 | 22.000 | 22.000 | 3,424 |
| 2024-04-17 | 21.200 | 21.200 | 20.400 | 20.800 | 20.800 | 1,224 |
| 2024-04-16 | 20.400 | 20.600 | 20.200 | 20.600 | 20.600 | 506 |
| 2024-04-15 | 20.400 | 20.600 | 20.000 | 20.600 | 20.600 | 1,097 |
| 2024-04-12 | 20.400 | 20.400 | 20.200 | 20.400 | 20.400 | 511 |
| 2024-04-11 | 20.200 | 20.800 | 20.200 | 20.400 | 20.400 | 2,306 |
| 2024-04-10 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 2 |
| 2024-04-09 | 20.000 | 20.400 | 19.700 | 19.800 | 19.800 | 1,397 |
| 2024-04-08 | 19.800 | 20.200 | 19.800 | 20.200 | 20.200 | 163 |
| 2024-04-05 | 20.400 | 20.400 | 19.800 | 19.800 | 19.800 | 583 |
| 2024-04-04 | 20.800 | 20.800 | 19.800 | 19.800 | 19.800 | 534 |
| 2024-04-03 | 20.200 | 20.400 | 20.000 | 20.000 | 20.000 | 130 |
| 2024-04-02 | 20.200 | 20.200 | 18.800 | 20.000 | 20.000 | 655 |
| 2024-03-28 | 20.900 | 20.900 | 20.100 | 20.800 | 20.800 | 4 |
| 2024-03-27 | 20.600 | 21.400 | 20.200 | 20.900 | 20.900 | 5,682 |
| 2024-03-26 | 20.200 | 20.700 | 20.200 | 20.600 | 20.600 | 2,182 |
| 2024-03-25 | 20.500 | 20.900 | 19.950 | 20.200 | 20.200 | 2,429 |
| 2024-03-22 | 20.200 | 20.700 | 19.900 | 20.600 | 20.600 | 573 |
| 2024-03-21 | 20.200 | 20.800 | 20.200 | 20.400 | 20.400 | 3,122 |
| 2024-03-20 | 20.200 | 20.200 | 20.100 | 20.200 | 20.200 | 71 |
| 2024-03-19 | 20.300 | 20.300 | 19.550 | 19.550 | 19.550 | 1,007 |
| 2024-03-18 | 20.200 | 20.500 | 19.450 | 20.200 | 20.200 | 1,758 |
| 2024-03-15 | 19.600 | 20.200 | 18.700 | 20.200 | 20.200 | 4,671 |
| 2024-03-14 | 20.200 | 20.200 | 18.500 | 19.550 | 19.550 | 437 |
| 2024-03-13 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 1 |
| 2024-03-12 | 20.000 | 20.000 | 19.550 | 19.550 | 19.550 | 201 |
| 2024-03-11 | 20.300 | 20.300 | 19.650 | 20.300 | 20.300 | 126 |
| 2024-03-08 | 20.500 | 20.500 | 19.650 | 19.700 | 19.700 | 401 |
| 2024-03-07 | 20.500 | 20.500 | 19.950 | 20.200 | 20.200 | 5 |
| 2024-03-06 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 2 |
| 2024-03-05 | 20.200 | 20.400 | 20.000 | 20.300 | 20.300 | 306 |
| 2024-03-04 | 19.800 | 20.400 | 19.600 | 20.200 | 20.200 | 1,437 |
| 2024-03-01 | 19.800 | 19.800 | 19.150 | 19.600 | 19.600 | 658 |
| 2024-02-29 | 18.950 | 19.800 | 18.950 | 19.400 | 19.400 | 2,356 |
| 2024-02-28 | 19.500 | 20.000 | 18.500 | 18.500 | 18.500 | 514 |
| 2024-02-27 | 20.000 | 20.000 | 19.400 | 20.000 | 20.000 | 93 |
| 2024-02-26 | 19.500 | 20.000 | 19.350 | 20.000 | 20.000 | 581 |
| 2024-02-23 | 19.300 | 19.300 | 18.900 | 19.300 | 19.300 | 683 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.