Przedsiebiorstwo Produkcyjno Handlowe Kompap SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	19.300	19.300	19.300	19.300	17.143	5
2023-06-14	19.400	19.400	19.200	19.200	17.055	1,500
2023-06-13	19.000	20.000	19.000	19.500	17.321	2,703
2023-06-12	19.000	19.000	19.000	19.000	16.877	300
2023-06-09	19.100	19.100	19.100	19.100	16.966	5
2023-06-07	18.400	19.000	18.300	19.000	16.877	205
2023-06-05	19.500	19.500	19.000	19.000	16.877	425
2023-06-02	18.900	19.000	18.900	19.000	16.877	142
2023-06-01	18.200	18.800	18.200	18.800	16.699	13
2023-05-30	18.100	18.900	18.100	18.900	16.788	500
2023-05-29	19.100	19.100	19.100	19.100	16.077	2,941
2023-05-26	19.200	19.200	19.100	19.100	16.077	908
2023-05-25	19.000	19.500	19.000	19.000	15.993	1,920
2023-05-24	19.800	19.800	19.000	19.000	15.993	11,223
2023-05-23	19.000	20.000	19.000	20.000	16.835	410
2023-05-22	19.200	21.000	18.700	18.700	15.741	4,113
2023-05-19	19.200	19.200	19.200	19.200	16.162	15
2023-05-18	19.000	19.000	19.000	19.000	15.993	10
2023-05-17	19.200	19.200	19.000	19.000	15.993	65
2023-05-15	19.200	19.200	19.200	19.200	16.162	26
2023-05-12	19.200	19.900	18.700	19.200	16.162	1,903
2023-05-11	19.400	19.400	19.200	19.200	16.162	915
2023-05-10	19.200	19.800	19.200	19.800	16.667	403
2023-05-09	18.500	19.200	18.500	19.200	16.162	82
2023-05-08	19.200	19.200	19.200	19.200	16.162	301
2023-05-05	20.000	20.000	19.200	19.200	16.162	517
2023-05-04	18.000	21.000	18.000	20.000	16.835	1,386
2023-05-02	17.000	17.500	17.000	17.500	14.731	789
2023-04-28	17.100	17.100	17.100	17.100	14.394	200
2023-04-27	16.700	17.100	16.700	17.100	14.394	152
2023-04-26	16.700	16.700	16.700	16.700	14.057	400
2023-04-25	16.700	16.700	16.500	16.700	14.057	147
2023-04-24	17.100	17.100	16.900	17.100	14.394	530
2023-04-21	17.100	17.100	17.100	17.100	14.394	11
2023-04-18	16.600	17.100	16.600	17.100	14.394	602
2023-04-17	15.700	16.600	15.700	16.600	13.973	890
2023-04-14	16.200	16.200	16.200	16.200	13.636	50
2023-04-12	16.200	16.200	16.200	16.200	13.636	571
2023-04-11	15.700	16.200	15.700	16.200	13.636	165
2023-04-06	16.200	16.200	16.200	16.200	13.636	61
2023-04-05	16.200	16.200	16.200	16.200	13.636	122
2023-04-04	15.600	16.200	15.600	16.200	13.636	490
2023-04-03	15.600	15.600	15.600	15.600	13.131	7
2023-03-30	15.600	15.600	15.600	15.600	13.131	120
2023-03-29	15.600	15.600	15.600	15.600	13.131	500
2023-03-28	16.100	16.100	16.100	16.100	13.552	308
2023-03-27	16.100	16.700	16.100	16.100	13.552	585
2023-03-24	17.300	17.300	16.400	16.700	14.057	742
2023-03-23	17.300	17.300	17.300	17.300	14.562	3
2023-03-22	16.000	17.600	16.000	16.200	13.636	1,130
2023-03-20	14.900	16.000	14.900	16.000	13.468	803
2023-03-17	15.700	15.700	15.100	15.100	12.710	1,140
2023-03-16	16.400	16.400	15.500	15.500	13.047	1,127
2023-03-15	17.000	17.000	16.400	16.400	13.805	98
2023-03-14	16.500	17.000	16.500	17.000	14.310	162
2023-03-13	16.400	17.000	16.300	17.000	14.310	854
2023-03-10	16.500	17.000	16.500	17.000	14.310	615
2023-03-09	16.200	17.000	16.200	17.000	14.310	720
2023-03-08	16.300	16.300	16.200	16.200	13.636	1,139
2023-03-07	16.400	16.400	16.400	16.400	13.805	721

← NewerPage 11 of 16 · 907 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.7000 PLN
2025-07-18	1.3000 PLN
2024-05-29	1.0500 PLN
2023-05-30	1.0000 PLN
2022-07-07	0.4500 PLN
2021-06-21	0.5000 PLN
2020-07-15	0.3900 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.