KBJ S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 19.450 | 19.450 | 18.900 | 19.350 | 19.350 | 176 |
| 2024-02-21 | 18.900 | 19.450 | 18.800 | 19.350 | 19.350 | 304 |
| 2024-02-20 | 19.450 | 19.450 | 19.300 | 19.300 | 19.300 | 79 |
| 2024-02-19 | 17.900 | 19.400 | 17.700 | 19.000 | 19.000 | 1,446 |
| 2024-02-16 | 19.500 | 19.500 | 17.150 | 17.900 | 17.900 | 540 |
| 2024-02-15 | 19.000 | 22.800 | 18.550 | 19.000 | 19.000 | 6,716 |
| 2024-02-14 | 17.550 | 17.550 | 16.850 | 16.850 | 16.850 | 16 |
| 2024-02-13 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 2 |
| 2024-02-12 | 17.300 | 17.600 | 17.300 | 17.600 | 17.600 | 112 |
| 2024-02-09 | 17.000 | 17.250 | 16.500 | 17.250 | 17.250 | 964 |
| 2024-02-08 | 16.900 | 17.000 | 16.700 | 17.000 | 17.000 | 298 |
| 2024-02-07 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 2 |
| 2024-02-06 | 17.600 | 17.600 | 16.300 | 16.950 | 16.950 | 59 |
| 2024-02-05 | 16.500 | 17.600 | 16.500 | 17.600 | 17.600 | 163 |
| 2024-02-02 | 16.650 | 16.650 | 16.400 | 16.400 | 16.400 | 72 |
| 2024-02-01 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 2 |
| 2024-01-31 | 16.650 | 16.650 | 16.050 | 16.050 | 16.050 | 171 |
| 2024-01-30 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 2 |
| 2024-01-29 | 16.650 | 16.650 | 16.000 | 16.000 | 16.000 | 937 |
| 2024-01-26 | 16.650 | 16.650 | 16.100 | 16.100 | 16.100 | 55 |
| 2024-01-25 | 16.450 | 16.700 | 16.450 | 16.650 | 16.650 | 4 |
| 2024-01-24 | 17.150 | 17.150 | 16.200 | 16.200 | 16.200 | 273 |
| 2024-01-23 | 17.050 | 17.200 | 16.450 | 16.450 | 16.450 | 15 |
| 2024-01-22 | 17.150 | 17.150 | 16.400 | 17.150 | 17.150 | 259 |
| 2024-01-19 | 16.500 | 17.650 | 16.000 | 17.650 | 17.650 | 530 |
| 2024-01-18 | 16.700 | 16.700 | 16.000 | 16.700 | 16.700 | 565 |
| 2024-01-17 | 16.700 | 16.800 | 16.000 | 16.800 | 16.800 | 158 |
| 2024-01-16 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 2 |
| 2024-01-15 | 16.900 | 16.950 | 16.000 | 16.000 | 16.000 | 412 |
| 2024-01-12 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 2 |
| 2024-01-11 | 17.000 | 17.000 | 16.600 | 16.600 | 16.600 | 102 |
| 2024-01-10 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 2 |
| 2024-01-09 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 2 |
| 2024-01-08 | 17.000 | 17.000 | 16.650 | 16.650 | 16.650 | 3 |
| 2024-01-05 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 2 |
| 2024-01-04 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 3 |
| 2024-01-03 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 2 |
| 2024-01-02 | 16.950 | 20.100 | 16.600 | 16.950 | 16.950 | 162 |
| 2023-12-29 | 16.500 | 17.050 | 16.300 | 16.900 | 16.900 | 1,526 |
| 2023-12-28 | 16.400 | 17.350 | 15.000 | 16.500 | 16.500 | 5,261 |
| 2023-12-27 | 16.900 | 16.900 | 15.550 | 15.750 | 15.750 | 497 |
| 2023-12-22 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 2 |
| 2023-12-21 | 16.900 | 16.950 | 16.150 | 16.950 | 16.950 | 31 |
| 2023-12-20 | 17.000 | 17.000 | 16.150 | 16.950 | 16.950 | 166 |
| 2023-12-19 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 2 |
| 2023-12-18 | 16.300 | 17.000 | 16.300 | 17.000 | 17.000 | 852 |
| 2023-12-15 | 16.500 | 17.000 | 14.600 | 16.350 | 16.350 | 955 |
| 2023-12-14 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 2 |
| 2023-12-13 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 2 |
| 2023-12-12 | 16.150 | 16.150 | 15.500 | 16.150 | 16.150 | 10 |
| 2023-12-11 | 15.700 | 16.500 | 15.250 | 16.500 | 16.500 | 68 |
| 2023-12-08 | 17.250 | 17.250 | 15.000 | 16.500 | 16.500 | 1,430 |
| 2023-12-07 | 17.350 | 17.350 | 16.450 | 17.250 | 17.250 | 16 |
| 2023-12-06 | 16.400 | 16.400 | 16.350 | 16.400 | 16.400 | 474 |
| 2023-12-05 | 16.400 | 16.400 | 15.650 | 16.300 | 16.300 | 1,119 |
| 2023-12-04 | 15.800 | 16.400 | 15.650 | 16.400 | 16.400 | 434 |
| 2023-12-01 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 2 |
| 2023-11-30 | 15.550 | 15.800 | 15.550 | 15.800 | 15.800 | 71 |
| 2023-11-29 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 2 |
| 2023-11-28 | 15.950 | 15.950 | 15.050 | 15.800 | 15.800 | 154 |
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.