Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 7.400 | 7.400 | 7.020 | 7.160 | 7.160 | 11,079 |
| 2023-03-14 | 7.300 | 7.440 | 7.040 | 7.220 | 7.220 | 15,149 |
| 2023-03-13 | 7.760 | 7.760 | 7.100 | 7.260 | 7.260 | 35,667 |
| 2023-03-10 | 7.580 | 7.900 | 7.460 | 7.540 | 7.540 | 20,751 |
| 2023-03-09 | 7.320 | 7.860 | 7.220 | 7.760 | 7.760 | 36,084 |
| 2023-03-08 | 7.280 | 7.340 | 7.180 | 7.320 | 7.320 | 5,837 |
| 2023-03-07 | 7.500 | 7.500 | 7.200 | 7.240 | 7.240 | 24,952 |
| 2023-03-06 | 7.300 | 7.660 | 7.240 | 7.460 | 7.460 | 26,041 |
| 2023-03-03 | 7.160 | 7.360 | 7.020 | 7.200 | 7.200 | 20,425 |
| 2023-03-02 | 7.240 | 7.280 | 7.060 | 7.080 | 7.080 | 20,433 |
| 2023-03-01 | 7.220 | 7.500 | 7.160 | 7.160 | 7.160 | 35,097 |
| 2023-02-28 | 7.500 | 7.540 | 7.320 | 7.320 | 7.320 | 17,700 |
| 2023-02-27 | 7.600 | 7.700 | 7.420 | 7.420 | 7.420 | 14,246 |
| 2023-02-24 | 7.860 | 7.860 | 7.540 | 7.600 | 7.600 | 9,212 |
| 2023-02-23 | 7.800 | 7.900 | 7.540 | 7.860 | 7.860 | 18,561 |
| 2023-02-22 | 7.780 | 7.920 | 7.400 | 7.680 | 7.680 | 36,159 |
| 2023-02-21 | 7.700 | 7.920 | 7.640 | 7.700 | 7.700 | 20,570 |
| 2023-02-20 | 8.000 | 8.100 | 7.600 | 7.680 | 7.680 | 67,090 |
| 2023-02-17 | 8.140 | 8.200 | 8.000 | 8.000 | 8.000 | 19,281 |
| 2023-02-16 | 8.160 | 8.240 | 8.000 | 8.120 | 8.120 | 37,918 |
| 2023-02-15 | 7.980 | 8.260 | 7.800 | 8.100 | 8.100 | 55,290 |
| 2023-02-14 | 9.040 | 9.220 | 8.120 | 8.120 | 8.120 | 307,518 |
| 2023-02-13 | 8.500 | 8.800 | 8.360 | 8.760 | 8.760 | 61,526 |
| 2023-02-10 | 8.660 | 8.800 | 8.100 | 8.300 | 8.300 | 53,379 |
| 2023-02-09 | 8.800 | 9.000 | 8.440 | 8.500 | 8.500 | 95,500 |
| 2023-02-08 | 8.460 | 8.780 | 8.120 | 8.600 | 8.600 | 81,495 |
| 2023-02-07 | 8.460 | 8.620 | 8.180 | 8.180 | 8.180 | 44,969 |
| 2023-02-06 | 8.080 | 8.840 | 8.000 | 8.500 | 8.500 | 108,047 |
| 2023-02-03 | 7.900 | 8.180 | 7.820 | 8.080 | 8.080 | 52,621 |
| 2023-02-02 | 7.900 | 8.200 | 7.720 | 7.840 | 7.840 | 68,898 |
| 2023-02-01 | 8.220 | 8.260 | 7.720 | 7.800 | 7.800 | 59,692 |
| 2023-01-31 | 8.300 | 8.480 | 8.040 | 8.220 | 8.220 | 53,304 |
| 2023-01-30 | 8.860 | 8.900 | 8.300 | 8.380 | 8.380 | 116,960 |
| 2023-01-27 | 8.760 | 8.940 | 8.620 | 8.720 | 8.720 | 67,600 |
| 2023-01-26 | 8.500 | 9.240 | 8.500 | 8.800 | 8.800 | 211,226 |
| 2023-01-25 | 8.460 | 8.840 | 8.420 | 8.500 | 8.500 | 93,148 |
| 2023-01-24 | 8.900 | 9.300 | 8.440 | 8.560 | 8.560 | 395,533 |
| 2023-01-23 | 9.000 | 9.940 | 8.600 | 8.880 | 8.880 | 616,791 |
| 2023-01-20 | 7.260 | 9.000 | 7.220 | 9.000 | 9.000 | 765,555 |
| 2023-01-19 | 7.380 | 7.480 | 7.140 | 7.200 | 7.200 | 117,617 |
| 2023-01-18 | 7.580 | 7.980 | 7.300 | 7.380 | 7.380 | 183,239 |
| 2023-01-17 | 8.000 | 8.000 | 7.380 | 7.560 | 7.560 | 337,056 |
| 2023-01-16 | 7.600 | 9.500 | 7.600 | 8.020 | 8.020 | 1,498,549 |
| 2023-01-13 | 5.220 | 7.100 | 4.740 | 7.100 | 7.100 | 843,937 |
| 2023-01-12 | 4.450 | 5.340 | 4.450 | 5.040 | 5.040 | 128,263 |
| 2023-01-11 | 4.530 | 4.530 | 4.390 | 4.450 | 4.450 | 9,823 |
| 2023-01-10 | 4.490 | 4.550 | 4.490 | 4.550 | 4.550 | 63 |
| 2023-01-09 | 4.430 | 4.580 | 4.430 | 4.540 | 4.540 | 1,957 |
| 2023-01-05 | 4.540 | 4.600 | 4.210 | 4.430 | 4.430 | 14,781 |
| 2023-01-04 | 4.700 | 4.700 | 4.580 | 4.590 | 4.590 | 5,238 |
| 2023-01-03 | 4.670 | 4.710 | 4.500 | 4.610 | 4.610 | 7,994 |
| 2023-01-02 | 4.480 | 4.640 | 4.390 | 4.640 | 4.640 | 31,067 |
| 2022-12-30 | 4.420 | 4.490 | 4.390 | 4.450 | 4.450 | 8,039 |
| 2022-12-29 | 4.260 | 4.470 | 4.260 | 4.390 | 4.390 | 27,928 |
| 2022-12-28 | 4.260 | 4.330 | 4.150 | 4.260 | 4.260 | 22,909 |
| 2022-12-27 | 4.290 | 4.350 | 4.120 | 4.220 | 4.220 | 6,149 |
| 2022-12-23 | 4.310 | 4.370 | 4.270 | 4.360 | 4.360 | 948 |
| 2022-12-22 | 4.380 | 4.380 | 4.300 | 4.330 | 4.330 | 43,634 |
| 2022-12-21 | 4.370 | 4.380 | 4.230 | 4.380 | 4.380 | 13,879 |
| 2022-12-20 | 4.250 | 4.460 | 4.170 | 4.370 | 4.370 | 55,572 |
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.