Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.570 | 4.640 | 4.500 | 4.500 | 4.500 | 3,621 |
| 2024-08-20 | 4.640 | 4.710 | 4.510 | 4.570 | 4.570 | 4,647 |
| 2024-08-19 | 4.710 | 4.800 | 4.710 | 4.750 | 4.750 | 1,716 |
| 2024-08-16 | 4.790 | 4.825 | 4.780 | 4.820 | 4.820 | 5,662 |
| 2024-08-14 | 4.840 | 4.845 | 4.720 | 4.830 | 4.830 | 129 |
| 2024-08-13 | 4.830 | 4.900 | 4.710 | 4.835 | 4.835 | 737 |
| 2024-08-12 | 4.630 | 4.840 | 4.550 | 4.840 | 4.840 | 464 |
| 2024-08-09 | 4.595 | 4.750 | 4.595 | 4.630 | 4.630 | 716 |
| 2024-08-08 | 4.520 | 4.600 | 4.505 | 4.530 | 4.530 | 2,160 |
| 2024-08-07 | 4.490 | 4.650 | 4.415 | 4.540 | 4.540 | 2,617 |
| 2024-08-06 | 4.480 | 4.650 | 4.300 | 4.450 | 4.450 | 6,855 |
| 2024-08-05 | 4.600 | 4.600 | 4.230 | 4.400 | 4.400 | 24,711 |
| 2024-08-02 | 4.745 | 4.745 | 4.640 | 4.640 | 4.640 | 5,171 |
| 2024-08-01 | 4.750 | 4.800 | 4.700 | 4.740 | 4.740 | 1,575 |
| 2024-07-31 | 4.700 | 4.750 | 4.635 | 4.635 | 4.635 | 3,211 |
| 2024-07-30 | 4.675 | 4.750 | 4.635 | 4.635 | 4.635 | 1,011 |
| 2024-07-29 | 4.750 | 4.750 | 4.670 | 4.670 | 4.670 | 1,133 |
| 2024-07-26 | 4.680 | 4.780 | 4.650 | 4.700 | 4.700 | 5,813 |
| 2024-07-25 | 4.940 | 5.000 | 4.680 | 4.780 | 4.780 | 7,752 |
| 2024-07-24 | 5.010 | 5.070 | 5.000 | 5.000 | 5.000 | 531 |
| 2024-07-23 | 5.020 | 5.100 | 5.010 | 5.010 | 5.010 | 2,105 |
| 2024-07-22 | 5.070 | 5.070 | 5.030 | 5.030 | 5.030 | 178 |
| 2024-07-19 | 5.090 | 5.090 | 5.010 | 5.080 | 5.080 | 2,233 |
| 2024-07-18 | 5.140 | 5.140 | 5.010 | 5.090 | 5.090 | 1,328 |
| 2024-07-17 | 5.090 | 5.100 | 5.010 | 5.070 | 5.070 | 4,265 |
| 2024-07-16 | 5.100 | 5.150 | 5.010 | 5.020 | 5.020 | 16,531 |
| 2024-07-15 | 5.210 | 5.210 | 5.010 | 5.100 | 5.100 | 17,888 |
| 2024-07-12 | 5.240 | 5.240 | 5.100 | 5.200 | 5.200 | 270 |
| 2024-07-11 | 5.100 | 5.250 | 5.100 | 5.100 | 5.100 | 1,115 |
| 2024-07-10 | 5.160 | 5.190 | 5.080 | 5.080 | 5.080 | 1,327 |
| 2024-07-09 | 5.190 | 5.190 | 5.100 | 5.150 | 5.150 | 1,704 |
| 2024-07-08 | 5.250 | 5.250 | 5.030 | 5.170 | 5.170 | 3,353 |
| 2024-07-05 | 5.180 | 5.330 | 5.120 | 5.250 | 5.250 | 12,164 |
| 2024-07-04 | 5.170 | 5.220 | 5.150 | 5.180 | 5.180 | 364 |
| 2024-07-03 | 5.230 | 5.270 | 5.010 | 5.170 | 5.170 | 3,882 |
| 2024-07-02 | 5.150 | 5.230 | 5.100 | 5.230 | 5.230 | 4,827 |
| 2024-07-01 | 5.370 | 5.420 | 5.140 | 5.140 | 5.140 | 3,790 |
| 2024-06-28 | 5.270 | 5.460 | 5.250 | 5.280 | 5.280 | 8,121 |
| 2024-06-27 | 5.200 | 5.280 | 5.140 | 5.260 | 5.260 | 2,717 |
| 2024-06-26 | 5.060 | 5.380 | 5.000 | 5.280 | 5.280 | 23,854 |
| 2024-06-25 | 5.120 | 5.280 | 4.860 | 5.070 | 5.070 | 24,121 |
| 2024-06-24 | 5.240 | 5.390 | 5.130 | 5.240 | 5.240 | 13,090 |
| 2024-06-21 | 5.380 | 5.440 | 5.300 | 5.300 | 5.300 | 7,406 |
| 2024-06-20 | 5.330 | 5.480 | 5.270 | 5.400 | 5.400 | 21,936 |
| 2024-06-19 | 5.560 | 5.680 | 5.120 | 5.220 | 5.220 | 69,198 |
| 2024-06-18 | 5.100 | 5.800 | 5.100 | 5.680 | 5.680 | 157,637 |
| 2024-06-17 | 4.565 | 5.370 | 4.450 | 5.100 | 5.100 | 169,849 |
| 2024-06-14 | 4.440 | 4.460 | 4.400 | 4.400 | 4.400 | 3,128 |
| 2024-06-13 | 4.495 | 4.525 | 4.440 | 4.440 | 4.440 | 4,626 |
| 2024-06-12 | 4.500 | 4.520 | 4.495 | 4.495 | 4.495 | 276 |
| 2024-06-11 | 4.500 | 4.530 | 4.495 | 4.500 | 4.500 | 2,362 |
| 2024-06-10 | 4.530 | 4.540 | 4.490 | 4.500 | 4.500 | 600 |
| 2024-06-07 | 4.550 | 4.550 | 4.490 | 4.490 | 4.490 | 3,486 |
| 2024-06-06 | 4.550 | 4.570 | 4.510 | 4.570 | 4.570 | 1,210 |
| 2024-06-05 | 4.545 | 4.585 | 4.520 | 4.550 | 4.550 | 1,064 |
| 2024-06-04 | 4.550 | 4.580 | 4.540 | 4.540 | 4.540 | 4,581 |
| 2024-06-03 | 4.550 | 4.620 | 4.520 | 4.550 | 4.550 | 2,360 |
| 2024-05-31 | 4.620 | 4.625 | 4.545 | 4.550 | 4.550 | 844 |
| 2024-05-29 | 4.560 | 4.630 | 4.530 | 4.565 | 4.565 | 1,092 |
| 2024-05-28 | 4.630 | 4.630 | 4.520 | 4.630 | 4.630 | 1,560 |
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.