KBJ S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	17.400	17.400	17.400	17.400	17.400	50
2023-06-07	17.350	17.350	17.350	17.350	17.350	1
2023-06-06	17.500	17.500	16.550	17.350	17.350	62
2023-06-05	17.500	17.500	17.350	17.350	17.350	101
2023-06-02	17.500	17.500	17.500	17.500	17.500	2
2023-06-01	17.500	17.500	17.000	17.500	17.500	226
2023-05-31	16.800	17.500	16.100	17.000	17.000	444
2023-05-30	17.350	17.500	15.500	17.500	17.500	890
2023-05-29	17.700	17.700	16.750	17.350	17.350	443
2023-05-26	18.000	18.000	16.900	17.700	17.700	187
2023-05-25	18.000	18.000	17.600	17.700	17.700	66
2023-05-24	18.000	18.000	18.000	18.000	18.000	1
2023-05-23	17.650	17.700	17.400	17.700	17.700	119
2023-05-22	17.500	17.650	17.500	17.650	17.650	114
2023-05-19	17.500	17.500	17.000	17.500	17.500	349
2023-05-18	17.600	17.600	17.500	17.500	17.500	268
2023-05-17	17.800	17.800	17.050	17.800	17.800	129
2023-05-16	18.050	18.250	18.050	18.250	18.250	31
2023-05-15	17.450	18.250	17.450	17.800	17.800	493
2023-05-12	18.100	18.100	18.100	18.100	18.100	2
2023-05-11	18.100	18.100	18.100	18.100	18.100	1
2023-05-10	18.250	18.250	18.100	18.100	18.100	142
2023-05-09	18.250	18.250	17.500	18.200	18.200	290
2023-05-08	18.300	18.300	18.250	18.250	18.250	51
2023-05-05	18.400	18.400	17.550	18.350	18.350	212
2023-05-04	18.400	18.400	18.350	18.350	18.350	54
2023-05-02	18.400	18.400	18.400	18.400	18.400	127
2023-04-28	18.200	18.400	17.550	18.400	18.400	1,600
2023-04-27	18.200	18.200	18.200	18.200	18.200	129
2023-04-26	18.200	18.200	18.150	18.150	18.150	121
2023-04-25	18.000	18.200	17.950	18.150	18.150	203
2023-04-24	17.900	18.000	17.900	18.000	18.000	205
2023-04-21	17.850	18.000	17.000	18.000	18.000	281
2023-04-20	17.900	17.900	17.900	17.900	17.900	1
2023-04-19	17.900	18.000	17.900	17.900	17.900	346
2023-04-18	18.400	18.400	17.250	17.900	17.900	868
2023-04-17	18.600	18.600	18.600	18.600	18.600	1
2023-04-14	18.600	18.600	18.600	18.600	18.600	1
2023-04-13	18.550	18.550	18.550	18.550	18.550	2
2023-04-12	18.100	18.600	18.100	18.550	18.550	207
2023-04-11	18.100	18.100	17.400	18.100	18.100	973
2023-04-06	18.600	18.600	17.400	18.150	18.150	264
2023-04-05	18.600	18.600	18.500	18.500	18.500	7
2023-04-04	18.250	18.250	17.800	18.150	18.150	226
2023-04-03	17.800	18.000	17.800	18.000	18.000	79
2023-03-31	18.000	18.000	17.950	17.950	17.950	1,622
2023-03-30	18.250	18.250	16.700	17.950	17.950	2,905
2023-03-29	18.800	18.800	17.650	18.250	18.250	1,143
2023-03-28	18.600	19.000	17.850	18.700	18.700	509
2023-03-27	19.500	19.500	17.700	19.000	19.000	547
2023-03-24	18.850	19.700	16.950	19.500	19.500	2,051
2023-03-23	19.700	19.700	16.050	18.850	18.850	1,112
2023-03-22	19.400	19.400	18.100	19.400	19.400	312
2023-03-21	19.200	19.650	19.000	19.650	19.650	386
2023-03-20	19.450	19.900	19.000	19.200	19.200	3,562
2023-03-17	19.050	19.050	19.050	19.050	19.050	1
2023-03-16	19.000	19.100	19.000	19.100	19.100	32
2023-03-15	19.100	19.100	18.250	19.100	19.100	55
2023-03-14	19.150	19.550	19.150	19.550	19.550	6
2023-03-13	19.300	19.300	18.050	19.150	19.150	410

← NewerPage 15 of 21 · 1,253 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.