Komputronik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	7.180	7.520	7.140	7.500	7.500	39,551
2023-06-12	6.780	7.260	6.760	7.100	7.100	40,840
2023-06-09	6.780	6.940	6.760	6.760	6.760	24,311
2023-06-07	6.700	6.760	6.620	6.760	6.760	16,040
2023-06-06	6.680	6.680	6.600	6.620	6.620	818
2023-06-05	6.560	6.700	6.520	6.600	6.600	4,892
2023-06-02	6.640	6.640	6.340	6.500	6.500	11,386
2023-06-01	6.640	6.640	6.440	6.600	6.600	17,933
2023-05-31	6.640	6.660	6.500	6.600	6.600	8,420
2023-05-30	6.620	6.800	6.620	6.700	6.700	11,207
2023-05-29	6.720	6.720	6.600	6.660	6.660	7,004
2023-05-26	6.600	6.700	6.580	6.680	6.680	3,371
2023-05-25	6.700	6.700	6.540	6.700	6.700	3,684
2023-05-24	6.700	6.700	6.600	6.700	6.700	9,535
2023-05-23	6.620	6.700	6.600	6.600	6.600	3,681
2023-05-22	6.660	6.700	6.600	6.700	6.700	3,808
2023-05-19	6.700	6.700	6.460	6.660	6.660	9,557
2023-05-18	6.600	6.780	6.480	6.640	6.640	6,253
2023-05-17	6.700	6.720	6.440	6.640	6.640	7,541
2023-05-16	6.720	6.760	6.440	6.620	6.620	12,560
2023-05-15	6.600	6.720	6.600	6.720	6.720	4,627
2023-05-12	6.580	6.700	6.500	6.600	6.600	10,727
2023-05-11	6.540	6.660	6.440	6.500	6.500	5,621
2023-05-10	6.520	6.560	6.340	6.500	6.500	4,884
2023-05-09	6.520	6.540	6.320	6.540	6.540	4,616
2023-05-08	6.360	6.480	6.300	6.460	6.460	6,675
2023-05-05	6.060	6.400	6.060	6.360	6.360	3,561
2023-05-04	6.060	6.260	6.060	6.060	6.060	9,427
2023-05-02	6.020	6.140	6.000	6.120	6.120	15,348
2023-04-28	6.380	6.440	5.900	6.000	6.000	70,393
2023-04-27	6.440	6.620	6.360	6.440	6.440	23,766
2023-04-26	6.540	6.680	6.520	6.640	6.640	6,823
2023-04-25	6.660	6.760	6.440	6.660	6.660	16,576
2023-04-24	6.620	6.740	6.600	6.740	6.740	5,848
2023-04-21	6.660	6.680	6.460	6.620	6.620	13,949
2023-04-20	6.560	6.680	6.500	6.680	6.680	13,042
2023-04-19	6.300	6.560	6.300	6.560	6.560	34,164
2023-04-18	6.680	6.700	6.480	6.540	6.540	12,632
2023-04-17	7.020	7.020	6.500	6.660	6.660	49,175
2023-04-14	7.200	7.200	6.800	6.880	6.880	21,785
2023-04-13	6.920	7.280	6.880	7.200	7.200	10,754
2023-04-12	6.740	7.100	6.680	7.100	7.100	22,072
2023-04-11	6.660	6.740	6.420	6.740	6.740	20,956
2023-04-06	6.600	6.700	6.520	6.660	6.660	5,170
2023-04-05	6.560	6.720	6.420	6.620	6.620	15,240
2023-04-04	6.760	6.800	6.440	6.600	6.600	16,640
2023-04-03	6.920	6.920	6.660	6.780	6.780	11,186
2023-03-31	6.780	7.000	6.540	6.940	6.940	18,444
2023-03-30	6.440	6.880	6.300	6.640	6.640	27,740
2023-03-29	6.340	6.580	6.300	6.440	6.440	10,654
2023-03-28	6.460	6.580	6.240	6.340	6.340	30,855
2023-03-27	6.320	6.460	6.280	6.340	6.340	11,457
2023-03-24	6.500	6.600	6.260	6.380	6.380	13,341
2023-03-23	6.740	6.800	6.440	6.540	6.540	15,620
2023-03-22	6.960	7.000	6.740	6.800	6.800	9,168
2023-03-21	7.280	7.280	6.820	6.960	6.960	22,033
2023-03-20	6.800	7.360	6.600	7.280	7.280	33,465
2023-03-17	7.000	7.140	6.800	6.900	6.900	10,470
2023-03-16	7.140	7.340	6.700	6.940	6.940	35,203
2023-03-15	7.400	7.400	7.020	7.160	7.160	11,079

← NewerPage 15 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.