Przedsiebiorstwo Produkcyjno Handlowe Kompap SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	16.900	17.000	16.700	16.700	14.057	379
2023-03-03	17.000	17.000	16.700	17.000	14.310	870
2023-03-02	17.000	17.300	16.700	16.700	14.057	824
2023-03-01	18.000	18.000	17.600	17.600	14.815	1,440
2023-02-21	18.400	18.400	18.000	18.000	15.152	150
2023-02-20	18.400	18.400	18.400	18.400	15.488	50
2023-02-16	18.400	18.400	18.200	18.200	15.320	100
2023-02-15	18.200	18.400	18.000	18.400	15.488	281
2023-02-09	18.400	18.400	18.400	18.400	15.488	100
2023-02-08	18.400	18.400	18.400	18.400	15.488	3
2023-02-07	18.000	18.000	17.800	18.000	15.152	310
2023-02-06	17.600	18.400	17.600	18.400	15.488	70
2023-02-01	18.400	18.400	18.400	18.400	15.488	570
2023-01-31	19.000	19.000	19.000	19.000	15.993	30
2023-01-30	18.400	18.400	18.400	18.400	15.488	100
2023-01-27	18.400	19.000	18.400	19.000	15.993	86
2023-01-26	19.100	19.100	19.100	19.100	16.077	1,010
2023-01-25	18.400	18.400	18.400	18.400	15.488	158
2023-01-24	19.100	19.100	19.100	19.100	16.077	68
2023-01-23	18.400	18.400	18.400	18.400	15.488	150
2023-01-20	18.600	19.100	18.600	19.100	16.077	134
2023-01-19	19.100	19.100	18.400	18.600	15.657	411
2023-01-18	19.000	19.100	18.500	19.100	16.077	109
2023-01-17	18.400	18.400	18.400	18.400	15.488	353
2023-01-16	18.900	19.100	18.900	19.000	15.993	1,420
2023-01-12	19.000	19.000	18.300	19.000	15.993	275
2023-01-11	18.200	19.000	18.200	19.000	15.993	950
2023-01-10	18.100	18.200	18.100	18.100	15.236	98
2023-01-09	18.400	18.400	17.600	18.200	15.320	2,777
2023-01-05	18.300	18.400	17.900	18.400	15.488	510
2023-01-04	17.800	19.000	17.800	18.300	15.404	595
2023-01-03	17.300	19.000	17.300	18.000	15.152	618
2023-01-02	17.300	17.300	17.000	17.000	14.310	300
2022-12-30	17.200	17.200	17.200	17.200	14.478	100
2022-12-29	17.200	17.200	17.200	17.200	14.478	81
2022-12-28	17.200	17.200	17.200	17.200	14.478	62
2022-12-27	17.000	17.200	17.000	17.200	14.478	727
2022-12-20	16.500	17.000	16.500	17.000	14.310	38
2022-12-16	17.000	17.000	17.000	17.000	14.310	100
2022-12-15	17.200	17.200	17.100	17.100	14.394	120
2022-12-14	17.000	17.200	17.000	17.200	14.478	410
2022-12-13	17.200	17.200	16.800	16.800	14.141	452
2022-12-12	17.800	17.800	17.000	17.200	14.478	602
2022-12-09	17.700	18.100	17.100	17.100	14.394	1,817
2022-12-08	17.600	18.100	17.600	18.100	15.236	330
2022-12-06	18.100	18.100	18.100	18.100	15.236	20
2022-12-05	18.100	18.100	18.100	18.100	15.236	200
2022-11-28	18.100	18.100	18.100	18.100	15.236	3
2022-11-25	17.600	17.600	17.600	17.600	14.815	510
2022-11-24	18.100	18.100	18.100	18.100	15.236	10
2022-11-23	17.300	17.900	17.100	17.900	15.067	2,020
2022-11-22	15.600	17.100	15.600	17.100	14.394	2,140
2022-11-21	14.400	15.600	14.400	15.600	13.131	1,682
2022-11-18	14.500	14.500	14.500	14.500	12.205	78
2022-11-17	14.400	14.500	14.400	14.500	12.205	1,050
2022-11-15	14.200	14.500	14.200	14.500	12.205	835
2022-11-14	13.400	14.200	13.400	14.200	11.953	4,864
2022-11-09	13.000	13.400	12.700	13.400	11.280	2,123
2022-11-08	13.000	13.500	12.500	12.600	10.606	1,420
2022-11-07	13.400	14.500	13.300	13.300	11.195	9,566

← NewerPage 12 of 16 · 905 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.