Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4.840 | 4.850 | 4.740 | 4.800 | 4.800 | 6,590 |
| 2023-11-30 | 4.920 | 4.920 | 4.800 | 4.800 | 4.800 | 2,182 |
| 2023-11-29 | 4.950 | 4.970 | 4.800 | 4.900 | 4.900 | 3,841 |
| 2023-11-28 | 4.760 | 4.950 | 4.720 | 4.950 | 4.950 | 4,538 |
| 2023-11-27 | 4.770 | 4.880 | 4.750 | 4.780 | 4.780 | 4,914 |
| 2023-11-24 | 4.850 | 4.950 | 4.770 | 4.880 | 4.880 | 2,946 |
| 2023-11-23 | 4.790 | 4.850 | 4.770 | 4.800 | 4.800 | 11,499 |
| 2023-11-22 | 4.780 | 4.860 | 4.780 | 4.790 | 4.790 | 3,994 |
| 2023-11-21 | 4.840 | 4.840 | 4.700 | 4.750 | 4.750 | 9,437 |
| 2023-11-20 | 4.880 | 4.890 | 4.800 | 4.840 | 4.840 | 4,043 |
| 2023-11-17 | 4.870 | 4.900 | 4.870 | 4.890 | 4.890 | 6,165 |
| 2023-11-16 | 4.990 | 5.000 | 4.810 | 4.970 | 4.970 | 11,961 |
| 2023-11-15 | 4.990 | 5.020 | 4.980 | 4.990 | 4.990 | 4,831 |
| 2023-11-14 | 4.840 | 5.000 | 4.840 | 5.000 | 5.000 | 3,745 |
| 2023-11-13 | 5.000 | 5.080 | 4.800 | 4.850 | 4.850 | 5,031 |
| 2023-11-10 | 5.020 | 5.040 | 4.910 | 5.000 | 5.000 | 3,537 |
| 2023-11-09 | 5.080 | 5.080 | 4.950 | 5.000 | 5.000 | 5,334 |
| 2023-11-08 | 5.120 | 5.120 | 5.080 | 5.080 | 5.080 | 443 |
| 2023-11-07 | 5.160 | 5.240 | 5.060 | 5.160 | 5.160 | 10,817 |
| 2023-11-06 | 5.080 | 5.240 | 5.040 | 5.140 | 5.140 | 4,879 |
| 2023-11-03 | 5.160 | 5.160 | 5.020 | 5.080 | 5.080 | 2,772 |
| 2023-11-02 | 5.100 | 5.200 | 5.060 | 5.140 | 5.140 | 3,725 |
| 2023-10-31 | 5.160 | 5.240 | 5.000 | 5.080 | 5.080 | 6,366 |
| 2023-10-30 | 5.080 | 5.240 | 4.880 | 5.060 | 5.060 | 5,701 |
| 2023-10-27 | 5.200 | 5.200 | 5.060 | 5.060 | 5.060 | 5,059 |
| 2023-10-26 | 5.120 | 5.140 | 5.000 | 5.080 | 5.080 | 2,038 |
| 2023-10-25 | 5.100 | 5.200 | 5.060 | 5.140 | 5.140 | 5,904 |
| 2023-10-24 | 5.100 | 5.180 | 5.100 | 5.180 | 5.180 | 1,005 |
| 2023-10-23 | 5.040 | 5.200 | 5.000 | 5.100 | 5.100 | 5,532 |
| 2023-10-20 | 5.160 | 5.160 | 5.060 | 5.160 | 5.160 | 703 |
| 2023-10-19 | 5.200 | 5.280 | 5.040 | 5.220 | 5.220 | 4,081 |
| 2023-10-18 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 4,852 |
| 2023-10-17 | 5.080 | 5.100 | 5.000 | 5.000 | 5.000 | 2,477 |
| 2023-10-16 | 5.180 | 5.200 | 5.020 | 5.020 | 5.020 | 2,299 |
| 2023-10-13 | 5.180 | 5.220 | 5.100 | 5.200 | 5.200 | 2,167 |
| 2023-10-12 | 5.200 | 5.200 | 5.040 | 5.200 | 5.200 | 1,158 |
| 2023-10-11 | 5.080 | 5.220 | 5.020 | 5.200 | 5.200 | 3,798 |
| 2023-10-10 | 4.990 | 5.220 | 4.860 | 5.100 | 5.100 | 16,658 |
| 2023-10-09 | 5.000 | 5.000 | 4.870 | 4.950 | 4.950 | 1,362 |
| 2023-10-06 | 4.890 | 4.980 | 4.890 | 4.980 | 4.980 | 3,304 |
| 2023-10-05 | 4.740 | 4.890 | 4.740 | 4.890 | 4.890 | 3,949 |
| 2023-10-04 | 4.780 | 4.820 | 4.590 | 4.760 | 4.760 | 13,795 |
| 2023-10-03 | 4.780 | 4.890 | 4.780 | 4.780 | 4.780 | 2,317 |
| 2023-10-02 | 4.910 | 4.950 | 4.760 | 4.780 | 4.780 | 4,988 |
| 2023-09-29 | 4.850 | 4.950 | 4.730 | 4.910 | 4.910 | 17,172 |
| 2023-09-28 | 5.080 | 5.160 | 4.750 | 4.980 | 4.980 | 6,892 |
| 2023-09-27 | 5.120 | 5.120 | 5.040 | 5.100 | 5.100 | 57 |
| 2023-09-26 | 5.100 | 5.180 | 5.100 | 5.140 | 5.140 | 14,490 |
| 2023-09-25 | 5.220 | 5.220 | 5.020 | 5.100 | 5.100 | 9,998 |
| 2023-09-22 | 5.300 | 5.380 | 5.200 | 5.200 | 5.200 | 1,908 |
| 2023-09-21 | 5.260 | 5.300 | 5.180 | 5.280 | 5.280 | 1,647 |
| 2023-09-20 | 5.380 | 5.380 | 5.320 | 5.360 | 5.360 | 232 |
| 2023-09-19 | 5.300 | 5.380 | 5.140 | 5.380 | 5.380 | 790 |
| 2023-09-18 | 5.280 | 5.300 | 5.220 | 5.300 | 5.300 | 4,072 |
| 2023-09-15 | 5.300 | 5.300 | 5.040 | 5.300 | 5.300 | 3,869 |
| 2023-09-14 | 5.300 | 5.300 | 5.020 | 5.300 | 5.300 | 7,395 |
| 2023-09-13 | 5.140 | 5.300 | 5.140 | 5.300 | 5.300 | 949 |
| 2023-09-12 | 5.200 | 5.200 | 5.120 | 5.200 | 5.200 | 8,034 |
| 2023-09-11 | 5.440 | 5.440 | 5.200 | 5.200 | 5.200 | 10,388 |
| 2023-09-08 | 5.380 | 5.560 | 5.240 | 5.300 | 5.300 | 18,600 |
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.