Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.560 | 4.645 | 4.500 | 4.640 | 4.640 | 6,684 |
| 2024-05-24 | 4.520 | 4.545 | 4.510 | 4.510 | 4.510 | 7,103 |
| 2024-05-23 | 4.550 | 4.590 | 4.520 | 4.525 | 4.525 | 3,316 |
| 2024-05-22 | 4.555 | 4.650 | 4.540 | 4.550 | 4.550 | 16,217 |
| 2024-05-21 | 4.560 | 4.675 | 4.540 | 4.570 | 4.570 | 2,117 |
| 2024-05-20 | 4.670 | 4.740 | 4.550 | 4.570 | 4.570 | 8,510 |
| 2024-05-17 | 4.590 | 4.675 | 4.590 | 4.670 | 4.670 | 1,147 |
| 2024-05-16 | 4.610 | 4.675 | 4.515 | 4.515 | 4.515 | 9,532 |
| 2024-05-15 | 4.600 | 4.600 | 4.505 | 4.595 | 4.595 | 3,940 |
| 2024-05-14 | 4.635 | 4.680 | 4.505 | 4.660 | 4.660 | 3,754 |
| 2024-05-13 | 4.670 | 4.670 | 4.510 | 4.630 | 4.630 | 5,658 |
| 2024-05-10 | 4.695 | 4.795 | 4.650 | 4.670 | 4.670 | 2,430 |
| 2024-05-09 | 4.605 | 4.795 | 4.575 | 4.620 | 4.620 | 1,224 |
| 2024-05-08 | 4.550 | 4.605 | 4.550 | 4.605 | 4.605 | 17,049 |
| 2024-05-07 | 4.770 | 4.770 | 4.550 | 4.590 | 4.590 | 11,144 |
| 2024-05-06 | 4.900 | 4.900 | 4.665 | 4.680 | 4.680 | 7,845 |
| 2024-05-02 | 4.850 | 4.900 | 4.770 | 4.770 | 4.770 | 2,642 |
| 2024-04-30 | 4.855 | 4.855 | 4.750 | 4.770 | 4.770 | 576 |
| 2024-04-29 | 4.880 | 4.900 | 4.835 | 4.855 | 4.855 | 41 |
| 2024-04-26 | 4.970 | 4.970 | 4.825 | 4.890 | 4.890 | 532 |
| 2024-04-25 | 4.920 | 5.030 | 4.820 | 4.900 | 4.900 | 2,148 |
| 2024-04-24 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 3,151 |
| 2024-04-23 | 5.010 | 5.020 | 4.920 | 5.000 | 5.000 | 14,964 |
| 2024-04-22 | 4.935 | 5.040 | 4.930 | 5.020 | 5.020 | 1,751 |
| 2024-04-19 | 4.825 | 5.080 | 4.810 | 5.060 | 5.060 | 9,728 |
| 2024-04-18 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 1,446 |
| 2024-04-17 | 4.745 | 4.905 | 4.700 | 4.905 | 4.905 | 1,849 |
| 2024-04-16 | 4.710 | 4.780 | 4.700 | 4.700 | 4.700 | 3,621 |
| 2024-04-15 | 4.770 | 4.860 | 4.655 | 4.710 | 4.710 | 7,154 |
| 2024-04-12 | 4.765 | 4.780 | 4.760 | 4.780 | 4.780 | 664 |
| 2024-04-11 | 4.705 | 4.780 | 4.650 | 4.670 | 4.670 | 2,979 |
| 2024-04-10 | 4.730 | 4.790 | 4.690 | 4.700 | 4.700 | 1,887 |
| 2024-04-09 | 4.710 | 4.735 | 4.675 | 4.730 | 4.730 | 8,681 |
| 2024-04-08 | 4.640 | 4.750 | 4.640 | 4.685 | 4.685 | 2,634 |
| 2024-04-05 | 4.755 | 4.800 | 4.640 | 4.700 | 4.700 | 2,320 |
| 2024-04-04 | 4.750 | 4.760 | 4.680 | 4.750 | 4.750 | 1,757 |
| 2024-04-03 | 4.495 | 4.890 | 4.495 | 4.800 | 4.800 | 4,072 |
| 2024-04-02 | 4.500 | 4.500 | 4.465 | 4.490 | 4.490 | 956 |
| 2024-03-28 | 4.470 | 4.500 | 4.450 | 4.470 | 4.470 | 2,940 |
| 2024-03-27 | 4.490 | 4.550 | 4.430 | 4.490 | 4.490 | 2,828 |
| 2024-03-26 | 4.510 | 4.540 | 4.410 | 4.500 | 4.500 | 6,283 |
| 2024-03-25 | 4.600 | 4.680 | 4.550 | 4.550 | 4.550 | 3,875 |
| 2024-03-22 | 4.680 | 4.680 | 4.650 | 4.650 | 4.650 | 3,376 |
| 2024-03-21 | 4.760 | 4.770 | 4.600 | 4.680 | 4.680 | 9,637 |
| 2024-03-20 | 4.760 | 4.770 | 4.740 | 4.760 | 4.760 | 2,253 |
| 2024-03-19 | 4.640 | 4.770 | 4.600 | 4.770 | 4.770 | 3,756 |
| 2024-03-18 | 4.650 | 4.770 | 4.640 | 4.720 | 4.720 | 5,951 |
| 2024-03-15 | 4.800 | 4.840 | 4.650 | 4.650 | 4.650 | 14,078 |
| 2024-03-14 | 4.880 | 4.890 | 4.790 | 4.800 | 4.800 | 821 |
| 2024-03-13 | 4.810 | 4.930 | 4.800 | 4.890 | 4.890 | 6,353 |
| 2024-03-12 | 4.850 | 4.930 | 4.790 | 4.880 | 4.880 | 2,521 |
| 2024-03-11 | 4.800 | 4.810 | 4.770 | 4.790 | 4.790 | 1,783 |
| 2024-03-08 | 4.870 | 4.910 | 4.820 | 4.900 | 4.900 | 6,727 |
| 2024-03-07 | 4.920 | 4.990 | 4.880 | 4.880 | 4.880 | 6,350 |
| 2024-03-06 | 4.900 | 5.000 | 4.900 | 4.910 | 4.910 | 18,102 |
| 2024-03-05 | 4.800 | 4.960 | 4.720 | 4.940 | 4.940 | 9,755 |
| 2024-03-04 | 5.000 | 5.000 | 4.820 | 4.820 | 4.820 | 7,042 |
| 2024-03-01 | 4.970 | 5.000 | 4.930 | 5.000 | 5.000 | 878 |
| 2024-02-29 | 4.990 | 5.000 | 4.980 | 4.980 | 4.980 | 968 |
| 2024-02-28 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 2,337 |
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.