KBJ S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	15.950	15.950	15.050	15.950	15.950	487
2023-11-24	15.950	15.950	15.950	15.950	15.950	2
2023-11-23	15.950	15.950	15.550	15.550	15.550	95
2023-11-22	15.950	15.950	15.950	15.950	15.950	2
2023-11-21	15.350	15.350	15.050	15.350	15.350	367
2023-11-20	15.950	15.950	15.350	15.350	15.350	77
2023-11-17	15.400	15.950	15.400	15.950	15.950	12
2023-11-16	15.400	15.400	15.400	15.400	15.400	10
2023-11-15	16.000	16.000	15.000	15.000	15.000	426
2023-11-14	16.000	16.000	15.550	16.000	16.000	133
2023-11-13	16.000	16.000	14.950	15.550	15.550	114
2023-11-10	16.000	16.000	16.000	16.000	16.000	2
2023-11-09	15.200	15.550	15.000	15.550	15.550	2,013
2023-11-08	15.000	15.550	14.850	15.550	15.550	4,374
2023-11-07	14.900	15.000	14.900	15.000	15.000	1,926
2023-11-06	15.000	15.000	14.900	14.900	14.900	212
2023-11-03	15.000	15.000	15.000	15.000	15.000	108
2023-11-02	15.100	15.100	14.850	14.950	14.950	107
2023-10-31	15.000	15.000	15.000	15.000	15.000	3,500
2023-10-30	15.200	15.200	15.150	15.150	15.150	202
2023-10-27	15.200	15.200	15.200	15.200	15.200	2
2023-10-26	15.200	15.200	15.150	15.150	15.150	272
2023-10-25	15.200	15.200	15.000	15.150	15.150	224
2023-10-24	15.150	15.150	15.150	15.150	15.150	145
2023-10-23	15.150	15.150	15.100	15.150	15.150	253
2023-10-20	15.800	15.800	15.150	15.150	15.150	493
2023-10-19	16.000	16.000	16.000	16.000	16.000	2
2023-10-18	15.950	15.950	15.950	15.950	15.950	2
2023-10-17	16.000	16.000	16.000	16.000	16.000	2
2023-10-16	15.950	16.000	14.800	16.000	16.000	757
2023-10-13	15.450	15.450	15.450	15.450	15.450	2
2023-10-12	15.950	15.950	15.950	15.950	15.950	2
2023-10-11	15.450	15.500	15.100	15.500	15.500	70
2023-10-10	16.000	16.000	16.000	16.000	16.000	2
2023-10-09	15.450	15.450	15.100	15.350	15.350	856
2023-10-06	15.000	15.300	14.650	15.300	15.300	122
2023-10-05	15.400	15.400	14.650	15.350	15.350	753
2023-10-04	15.450	15.450	15.000	15.400	15.400	175
2023-10-03	15.000	16.000	15.000	15.600	15.600	348
2023-10-02	15.000	15.000	14.950	15.000	15.000	510
2023-09-29	15.000	15.000	14.600	15.000	15.000	924
2023-09-28	16.300	16.300	14.950	15.000	15.000	2,284
2023-09-27	16.300	16.300	16.300	16.300	16.300	2
2023-09-26	16.100	16.300	16.100	16.300	16.300	36
2023-09-25	16.350	16.350	15.800	16.300	16.300	456
2023-09-22	16.350	16.350	16.350	16.350	16.350	102
2023-09-21	16.350	16.350	16.350	16.350	16.350	2
2023-09-20	16.350	16.350	16.350	16.350	16.350	802
2023-09-19	16.600	16.600	16.000	16.400	16.400	192
2023-09-18	16.600	16.600	16.600	16.600	16.600	2
2023-09-15	16.600	16.600	16.100	16.600	16.600	307
2023-09-14	16.550	16.650	16.550	16.650	16.650	15
2023-09-13	16.550	16.550	16.550	16.550	16.550	2
2023-09-12	16.700	16.700	16.000	16.600	16.600	423
2023-09-11	16.050	16.750	16.050	16.750	16.750	120
2023-09-08	17.000	17.000	16.150	16.150	16.150	258
2023-09-07	17.000	17.000	16.700	16.750	16.750	27
2023-09-06	16.500	16.700	16.100	16.700	16.700	767
2023-09-05	16.500	16.750	16.500	16.750	16.750	2,259
2023-09-04	17.000	17.000	16.600	16.600	16.600	13

← NewerPage 13 of 21 · 1,252 trading daysOlder →

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.