Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.020 | 5.060 | 4.990 | 4.990 | 4.990 | 3,433 |
| 2024-02-26 | 5.040 | 5.100 | 5.000 | 5.100 | 5.100 | 1,315 |
| 2024-02-23 | 5.060 | 5.100 | 4.990 | 5.080 | 5.080 | 12,061 |
| 2024-02-22 | 5.120 | 5.120 | 5.060 | 5.100 | 5.100 | 2,818 |
| 2024-02-21 | 5.120 | 5.140 | 5.040 | 5.100 | 5.100 | 3,871 |
| 2024-02-20 | 5.060 | 5.120 | 5.000 | 5.100 | 5.100 | 6,563 |
| 2024-02-19 | 5.160 | 5.160 | 5.040 | 5.060 | 5.060 | 2,001 |
| 2024-02-16 | 5.160 | 5.160 | 5.080 | 5.120 | 5.120 | 1,164 |
| 2024-02-15 | 5.080 | 5.160 | 5.000 | 5.160 | 5.160 | 90,929 |
| 2024-02-14 | 5.100 | 5.120 | 5.040 | 5.080 | 5.080 | 1,554 |
| 2024-02-13 | 5.120 | 5.120 | 5.020 | 5.040 | 5.040 | 2,292 |
| 2024-02-12 | 5.060 | 5.120 | 5.020 | 5.120 | 5.120 | 3,644 |
| 2024-02-09 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 917 |
| 2024-02-08 | 5.100 | 5.120 | 5.060 | 5.080 | 5.080 | 2,481 |
| 2024-02-07 | 5.080 | 5.140 | 4.990 | 5.060 | 5.060 | 7,145 |
| 2024-02-06 | 5.020 | 5.120 | 4.980 | 5.080 | 5.080 | 3,163 |
| 2024-02-05 | 5.020 | 5.100 | 5.000 | 5.100 | 5.100 | 558 |
| 2024-02-02 | 4.980 | 5.080 | 4.980 | 5.080 | 5.080 | 1,509 |
| 2024-02-01 | 5.100 | 5.100 | 4.960 | 5.080 | 5.080 | 952 |
| 2024-01-31 | 5.000 | 5.120 | 4.960 | 5.120 | 5.120 | 5,848 |
| 2024-01-30 | 5.080 | 5.140 | 5.020 | 5.020 | 5.020 | 1,047 |
| 2024-01-29 | 5.020 | 5.100 | 5.000 | 5.000 | 5.000 | 1,906 |
| 2024-01-26 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2,514 |
| 2024-01-25 | 5.000 | 5.000 | 4.970 | 5.000 | 5.000 | 2,914 |
| 2024-01-24 | 4.900 | 5.020 | 4.900 | 5.000 | 5.000 | 2,340 |
| 2024-01-23 | 4.910 | 4.920 | 4.900 | 4.920 | 4.920 | 6,854 |
| 2024-01-22 | 4.910 | 4.910 | 4.900 | 4.910 | 4.910 | 11,494 |
| 2024-01-19 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 2,452 |
| 2024-01-18 | 4.950 | 4.990 | 4.900 | 4.990 | 4.990 | 2,342 |
| 2024-01-17 | 4.940 | 5.000 | 4.930 | 4.930 | 4.930 | 2,257 |
| 2024-01-16 | 5.000 | 5.000 | 4.950 | 5.000 | 5.000 | 583 |
| 2024-01-15 | 5.060 | 5.080 | 4.950 | 5.000 | 5.000 | 7,700 |
| 2024-01-12 | 5.100 | 5.100 | 5.000 | 5.080 | 5.080 | 6,684 |
| 2024-01-11 | 5.000 | 5.180 | 5.000 | 5.100 | 5.100 | 6,224 |
| 2024-01-10 | 4.980 | 5.080 | 4.980 | 5.000 | 5.000 | 8,444 |
| 2024-01-09 | 5.000 | 5.020 | 4.920 | 4.960 | 4.960 | 1,805 |
| 2024-01-08 | 5.120 | 5.120 | 5.000 | 5.020 | 5.020 | 5,419 |
| 2024-01-05 | 5.120 | 5.120 | 5.000 | 5.020 | 5.020 | 505 |
| 2024-01-04 | 5.000 | 5.160 | 4.950 | 5.140 | 5.140 | 3,315 |
| 2024-01-03 | 5.040 | 5.040 | 4.850 | 5.000 | 5.000 | 7,508 |
| 2024-01-02 | 5.060 | 5.300 | 5.000 | 5.040 | 5.040 | 11,007 |
| 2023-12-29 | 4.980 | 5.140 | 4.980 | 5.000 | 5.000 | 23,627 |
| 2023-12-28 | 4.710 | 5.100 | 4.710 | 4.940 | 4.940 | 18,637 |
| 2023-12-27 | 4.760 | 4.810 | 4.590 | 4.730 | 4.730 | 28,024 |
| 2023-12-22 | 4.850 | 4.920 | 4.800 | 4.810 | 4.810 | 7,638 |
| 2023-12-21 | 4.930 | 4.940 | 4.760 | 4.760 | 4.760 | 21,474 |
| 2023-12-20 | 4.940 | 4.940 | 4.910 | 4.920 | 4.920 | 7,400 |
| 2023-12-19 | 5.000 | 5.000 | 4.870 | 4.930 | 4.930 | 20,753 |
| 2023-12-18 | 5.160 | 5.200 | 5.000 | 5.000 | 5.000 | 33,563 |
| 2023-12-15 | 5.580 | 5.580 | 5.300 | 5.400 | 5.400 | 9,067 |
| 2023-12-14 | 5.680 | 5.680 | 5.500 | 5.600 | 5.600 | 4,190 |
| 2023-12-13 | 5.440 | 5.880 | 5.420 | 5.620 | 5.620 | 20,121 |
| 2023-12-12 | 5.500 | 5.500 | 5.300 | 5.420 | 5.420 | 15,437 |
| 2023-12-11 | 5.120 | 5.600 | 5.040 | 5.460 | 5.460 | 28,161 |
| 2023-12-08 | 4.870 | 5.140 | 4.820 | 5.140 | 5.140 | 14,508 |
| 2023-12-07 | 4.980 | 4.980 | 4.800 | 4.980 | 4.980 | 1,938 |
| 2023-12-06 | 5.000 | 5.000 | 4.890 | 4.970 | 4.970 | 4,517 |
| 2023-12-05 | 4.730 | 5.000 | 4.700 | 5.000 | 5.000 | 17,776 |
| 2023-12-04 | 4.800 | 4.800 | 4.700 | 4.760 | 4.760 | 4,571 |
| 2023-12-01 | 4.840 | 4.850 | 4.740 | 4.800 | 4.800 | 6,590 |
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.