KBJ S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	17.100	19.300	16.500	17.400	17.400	24,249
2022-12-13	15.500	15.500	14.000	15.250	15.250	2,670
2022-12-12	17.750	17.750	14.850	15.000	15.000	10,976
2022-12-09	13.450	13.450	13.000	13.100	13.100	354
2022-12-08	14.000	14.000	13.000	13.200	13.200	297
2022-12-07	13.500	13.500	12.000	13.100	13.100	1,902
2022-12-06	13.500	14.000	12.950	13.500	13.500	673
2022-12-05	13.000	13.500	13.000	13.500	13.500	140
2022-12-02	14.000	14.000	13.300	13.500	13.500	791
2022-12-01	14.000	14.000	14.000	14.000	14.000	1
2022-11-30	14.000	14.000	13.600	13.900	13.900	46
2022-11-29	13.900	14.050	13.750	14.000	14.000	506
2022-11-28	14.000	14.000	13.250	13.900	13.900	2,077
2022-11-25	14.000	14.000	13.800	14.000	14.000	416
2022-11-24	14.150	14.150	13.200	13.850	13.850	36
2022-11-23	14.150	14.150	13.500	13.850	13.850	87
2022-11-22	14.150	14.150	14.150	14.150	14.150	2
2022-11-21	14.150	14.150	13.450	13.850	13.850	411
2022-11-18	14.150	14.150	14.150	14.150	14.150	5
2022-11-17	13.750	14.150	13.150	13.500	13.500	2,309
2022-11-16	14.100	14.100	13.100	13.900	13.900	707
2022-11-15	14.200	14.200	13.200	13.800	13.800	561
2022-11-14	14.200	14.200	13.200	14.000	14.000	5,520
2022-11-10	14.600	14.600	13.300	14.200	14.200	2,883
2022-11-09	15.000	15.000	13.700	14.500	14.500	1,030
2022-11-08	15.250	15.250	15.250	15.250	15.250	1
2022-11-07	15.250	15.250	14.500	15.050	15.050	556
2022-11-04	15.100	15.250	14.300	15.200	15.200	233
2022-11-03	15.050	15.100	14.400	15.100	15.100	548
2022-11-02	15.050	15.050	14.350	14.350	14.350	41
2022-10-31	14.450	14.450	14.450	14.450	14.450	1
2022-10-28	14.450	14.450	14.400	14.400	14.400	167
2022-10-27	15.600	15.600	14.450	15.300	15.300	331
2022-10-26	14.800	15.550	14.550	15.250	15.250	1,699
2022-10-25	15.000	15.000	14.000	14.800	14.800	574
2022-10-24	15.000	15.000	14.450	15.000	15.000	150
2022-10-21	15.000	15.000	14.350	15.000	15.000	1,016
2022-10-20	14.450	14.450	14.450	14.450	14.450	16
2022-10-19	15.000	15.000	14.000	14.450	14.450	337
2022-10-18	15.000	15.000	14.800	15.000	15.000	735
2022-10-17	15.350	15.600	14.650	15.250	15.250	510
2022-10-14	15.350	15.350	15.350	15.350	15.350	135
2022-10-13	14.950	15.350	14.200	15.350	15.350	1,624
2022-10-12	15.000	15.000	13.850	14.950	14.950	812
2022-10-11	14.700	15.500	14.250	15.000	15.000	2,742
2022-10-10	14.450	14.700	13.350	14.700	14.700	1,850
2022-10-07	14.450	14.450	14.450	14.450	14.450	1
2022-10-06	14.400	15.500	14.250	14.450	14.450	2,394
2022-10-05	14.000	14.500	13.000	14.500	14.500	6,057
2022-10-04	13.200	13.250	13.200	13.250	13.250	32
2022-10-03	13.000	13.500	12.400	13.250	13.250	1,701
2022-09-30	14.800	14.800	13.100	14.250	14.250	12
2022-09-29	13.500	14.750	12.250	14.750	14.750	1,615
2022-09-28	13.000	14.000	12.950	14.000	14.000	3,161
2022-09-27	13.000	13.000	12.650	13.000	13.000	174
2022-09-26	14.000	14.000	12.750	13.200	13.200	949
2022-09-23	14.800	14.800	14.800	14.800	14.800	2
2022-09-22	12.700	13.500	12.650	13.500	13.500	1,622
2022-09-21	12.500	13.000	12.150	12.750	12.750	2,464
2022-09-20	13.000	13.000	12.500	12.950	12.950	1,204

← NewerPage 17 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.