KBJ S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	19.300	19.650	18.800	19.600	19.600	221
2023-03-09	19.500	19.500	19.500	19.500	19.500	68
2023-03-08	19.700	19.700	19.000	19.650	19.650	428
2023-03-07	18.800	19.700	18.800	19.700	19.700	1,063
2023-03-06	18.800	18.800	18.700	18.800	18.800	3,400
2023-03-03	18.650	18.850	18.100	18.750	18.750	2,232
2023-03-02	18.750	18.750	18.000	18.650	18.650	915
2023-03-01	18.800	18.800	18.450	18.700	18.700	214
2023-02-28	18.500	18.500	18.500	18.500	18.500	28
2023-02-27	18.500	18.500	18.150	18.500	18.500	177
2023-02-24	18.700	18.700	18.250	18.500	18.500	197
2023-02-23	18.600	18.600	18.600	18.600	18.600	35
2023-02-22	18.800	18.800	18.250	18.600	18.600	500
2023-02-21	18.800	18.800	18.150	18.750	18.750	436
2023-02-20	18.900	18.900	18.150	18.800	18.800	1,023
2023-02-17	18.900	18.900	18.300	18.850	18.850	864
2023-02-16	18.700	19.000	18.450	19.000	19.000	123
2023-02-15	18.600	18.700	18.300	18.700	18.700	441
2023-02-14	18.700	18.700	18.300	18.700	18.700	337
2023-02-13	18.700	18.700	18.300	18.700	18.700	441
2023-02-10	18.800	18.800	18.300	18.750	18.750	222
2023-02-09	18.800	18.800	18.800	18.800	18.800	2
2023-02-08	18.800	18.800	18.300	18.800	18.800	226
2023-02-07	18.650	18.850	18.300	18.800	18.800	762
2023-02-06	18.800	18.800	18.300	18.300	18.300	320
2023-02-03	19.300	19.300	18.300	18.900	18.900	878
2023-02-02	19.500	19.500	19.500	19.500	19.500	1
2023-02-01	20.300	21.700	19.350	19.700	19.700	6,497
2023-01-31	19.500	19.500	19.500	19.500	19.500	1
2023-01-30	19.000	19.500	18.300	19.500	19.500	4,138
2023-01-27	18.900	19.000	18.300	18.950	18.950	3,627
2023-01-26	18.900	18.900	18.900	18.900	18.900	1
2023-01-25	18.900	18.900	18.900	18.900	18.900	1
2023-01-24	18.900	18.950	18.850	18.950	18.950	1,430
2023-01-23	19.000	19.000	18.000	18.900	18.900	497
2023-01-20	19.000	19.000	18.600	19.000	19.000	113
2023-01-19	19.350	19.350	18.650	19.000	19.000	624
2023-01-18	19.350	19.350	18.550	19.250	19.250	377
2023-01-17	19.350	19.350	18.550	19.350	19.350	79
2023-01-16	19.300	19.350	19.300	19.350	19.350	1,462
2023-01-13	18.450	19.350	18.050	19.350	19.350	6,557
2023-01-12	19.000	19.000	18.050	18.450	18.450	1,888
2023-01-11	19.000	19.000	18.950	19.000	19.000	232
2023-01-10	19.200	19.200	18.500	19.000	19.000	2,066
2023-01-09	18.800	19.500	18.700	19.500	19.500	1,284
2023-01-05	18.800	18.800	18.800	18.800	18.800	225
2023-01-04	18.200	18.900	18.150	18.800	18.800	2,701
2023-01-03	18.250	18.300	18.000	18.250	18.250	377
2023-01-02	19.350	19.350	17.700	18.250	18.250	425
2022-12-30	17.950	18.500	17.950	18.450	18.450	437
2022-12-29	18.450	18.450	17.150	18.050	18.050	137
2022-12-28	18.100	18.100	16.900	17.500	17.500	5,690
2022-12-27	18.300	18.500	17.700	18.350	18.350	300
2022-12-23	18.350	18.350	17.300	18.300	18.300	3,375
2022-12-22	18.850	18.850	17.600	18.350	18.350	2,803
2022-12-21	17.800	19.350	17.600	19.050	19.050	4,184
2022-12-20	17.800	17.800	16.900	17.500	17.500	253
2022-12-19	17.000	17.650	16.500	17.650	17.650	6,576
2022-12-16	16.800	17.800	16.800	17.800	17.800	3,558
2022-12-15	16.500	16.900	15.700	16.500	16.500	11,487

← NewerPage 16 of 21 · 1,249 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.