Komputronik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	5.640	5.660	5.500	5.660	5.660	938
2023-09-05	5.620	5.700	5.620	5.680	5.680	2,540
2023-09-04	5.540	5.660	5.380	5.600	5.600	13,354
2023-09-01	5.560	5.720	5.280	5.480	5.480	19,245
2023-08-31	5.600	5.800	5.600	5.620	5.620	3,860
2023-08-30	5.760	5.860	5.600	5.700	5.700	1,864
2023-08-29	5.880	5.880	5.780	5.820	5.820	2,957
2023-08-28	5.860	5.860	5.840	5.860	5.860	538
2023-08-25	5.900	6.000	5.740	5.740	5.740	21,120
2023-08-24	6.040	6.060	5.880	5.920	5.920	4,958
2023-08-23	6.100	6.100	5.900	5.920	5.920	5,833
2023-08-22	5.900	6.120	5.840	6.020	6.020	13,084
2023-08-21	5.820	6.020	5.820	5.820	5.820	6,164
2023-08-18	6.080	6.180	5.560	5.920	5.920	54,491
2023-08-17	6.400	6.480	6.240	6.460	6.460	3,937
2023-08-16	6.080	6.440	6.080	6.420	6.420	13,618
2023-08-14	6.100	6.380	6.080	6.080	6.080	13,812
2023-08-11	6.560	6.660	6.000	6.120	6.120	49,968
2023-08-10	6.580	6.600	6.440	6.560	6.560	10,689
2023-08-09	6.700	6.700	6.500	6.580	6.580	15,637
2023-08-08	6.800	6.800	6.700	6.700	6.700	13,359
2023-08-07	6.900	6.900	6.700	6.700	6.700	21,012
2023-08-04	6.980	6.980	6.860	6.900	6.900	1,304
2023-08-03	6.920	7.000	6.880	6.940	6.940	913
2023-08-02	6.980	6.980	6.900	6.940	6.940	8,132
2023-08-01	6.980	6.980	6.900	6.980	6.980	1,539
2023-07-31	6.980	7.000	6.900	6.980	6.980	8,756
2023-07-28	7.000	7.000	6.920	7.000	7.000	1,414
2023-07-27	7.000	7.000	6.900	7.000	7.000	840
2023-07-26	6.900	7.020	6.840	7.020	7.020	6,643
2023-07-25	7.080	7.100	6.860	7.040	7.040	4,158
2023-07-24	7.120	7.140	6.960	7.080	7.080	6,116
2023-07-21	6.980	7.140	6.880	7.140	7.140	16,414
2023-07-20	6.980	7.060	6.940	7.060	7.060	7,015
2023-07-19	7.020	7.120	6.860	7.000	7.000	4,397
2023-07-18	7.140	7.180	6.860	7.180	7.180	18,468
2023-07-17	7.100	7.240	7.100	7.140	7.140	5,926
2023-07-14	6.980	7.200	6.940	7.100	7.100	15,661
2023-07-13	6.940	7.040	6.940	7.040	7.040	8,867
2023-07-12	6.800	6.940	6.800	6.880	6.880	4,205
2023-07-11	6.800	6.860	6.780	6.840	6.840	3,260
2023-07-10	6.880	6.880	6.720	6.860	6.860	13,115
2023-07-07	6.900	6.980	6.860	6.880	6.880	1,052
2023-07-06	7.060	7.080	6.820	6.820	6.820	13,181
2023-07-05	7.080	7.120	6.700	7.100	7.100	26,362
2023-07-04	7.180	7.200	7.060	7.060	7.060	20,636
2023-07-03	7.840	7.860	7.060	7.160	7.160	71,890
2023-06-30	7.500	7.680	7.500	7.660	7.660	5,356
2023-06-29	7.320	7.520	7.300	7.520	7.520	4,545
2023-06-28	7.240	7.500	7.180	7.480	7.480	13,874
2023-06-27	7.340	7.340	7.120	7.280	7.280	11,911
2023-06-26	7.360	7.500	7.300	7.360	7.360	5,076
2023-06-23	7.500	7.740	7.320	7.500	7.500	13,667
2023-06-22	7.720	7.720	7.400	7.500	7.500	7,848
2023-06-21	7.700	7.800	7.540	7.740	7.740	15,051
2023-06-20	7.960	7.980	7.680	7.700	7.700	10,009
2023-06-19	8.280	8.480	7.800	7.900	7.900	30,159
2023-06-16	7.340	8.460	7.240	8.180	8.180	130,475
2023-06-15	7.480	7.540	7.320	7.380	7.380	12,405
2023-06-14	7.620	7.880	7.260	7.400	7.400	38,310

← NewerPage 14 of 21 · 1,244 trading daysOlder →

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.