Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 4.310 | 4.490 | 4.250 | 4.250 | 4.250 | 5,234 |
| 2022-12-16 | 4.360 | 4.490 | 4.250 | 4.310 | 4.310 | 6,488 |
| 2022-12-15 | 4.360 | 4.360 | 4.220 | 4.340 | 4.340 | 1,351 |
| 2022-12-14 | 4.580 | 4.580 | 4.150 | 4.350 | 4.350 | 22,830 |
| 2022-12-13 | 4.500 | 4.660 | 4.420 | 4.500 | 4.500 | 25,142 |
| 2022-12-12 | 4.060 | 4.640 | 4.060 | 4.460 | 4.460 | 46,615 |
| 2022-12-09 | 4.160 | 4.160 | 4.050 | 4.100 | 4.100 | 3,155 |
| 2022-12-07 | 4.170 | 4.170 | 4.160 | 4.160 | 4.160 | 110 |
| 2022-12-06 | 3.970 | 4.150 | 3.950 | 4.110 | 4.110 | 1,964 |
| 2022-12-05 | 4.180 | 4.180 | 3.930 | 4.160 | 4.160 | 9,676 |
| 2022-12-02 | 4.140 | 4.200 | 4.060 | 4.190 | 4.190 | 1,228 |
| 2022-12-01 | 4.110 | 4.240 | 4.110 | 4.140 | 4.140 | 4,965 |
| 2022-11-30 | 4.180 | 4.270 | 4.180 | 4.250 | 4.250 | 20,952 |
| 2022-11-29 | 4.130 | 4.220 | 4.070 | 4.190 | 4.190 | 4,235 |
| 2022-11-28 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,723 |
| 2022-11-25 | 4.080 | 4.220 | 4.070 | 4.210 | 4.210 | 4,473 |
| 2022-11-24 | 4.080 | 4.270 | 4.030 | 4.240 | 4.240 | 10,275 |
| 2022-11-23 | 4.100 | 4.170 | 4.060 | 4.140 | 4.140 | 1,344 |
| 2022-11-22 | 4.100 | 4.150 | 4.060 | 4.100 | 4.100 | 2,445 |
| 2022-11-21 | 4.130 | 4.170 | 4.100 | 4.170 | 4.170 | 1,579 |
| 2022-11-18 | 4.140 | 4.140 | 4.100 | 4.130 | 4.130 | 222 |
| 2022-11-17 | 4.120 | 4.170 | 4.080 | 4.170 | 4.170 | 1,382 |
| 2022-11-16 | 4.250 | 4.400 | 4.130 | 4.160 | 4.160 | 8,211 |
| 2022-11-15 | 4.420 | 4.450 | 4.200 | 4.380 | 4.380 | 7,791 |
| 2022-11-14 | 4.390 | 4.450 | 4.350 | 4.420 | 4.420 | 3,125 |
| 2022-11-10 | 4.260 | 4.400 | 4.110 | 4.400 | 4.400 | 423 |
| 2022-11-09 | 4.300 | 4.390 | 4.250 | 4.390 | 4.390 | 8,790 |
| 2022-11-08 | 4.350 | 4.440 | 4.150 | 4.390 | 4.390 | 28,863 |
| 2022-11-07 | 4.200 | 4.580 | 4.160 | 4.250 | 4.250 | 36,309 |
| 2022-11-04 | 4.070 | 4.200 | 4.070 | 4.180 | 4.180 | 114 |
| 2022-11-03 | 4.110 | 4.240 | 4.080 | 4.200 | 4.200 | 11,284 |
| 2022-11-02 | 4.080 | 4.110 | 3.940 | 4.100 | 4.100 | 13,632 |
| 2022-10-31 | 3.980 | 4.120 | 3.870 | 4.080 | 4.080 | 7,508 |
| 2022-10-28 | 4.020 | 4.020 | 3.880 | 3.980 | 3.980 | 2,069 |
| 2022-10-27 | 4.080 | 4.080 | 3.910 | 4.040 | 4.040 | 765 |
| 2022-10-26 | 4.080 | 4.100 | 3.860 | 3.980 | 3.980 | 4,726 |
| 2022-10-25 | 4.090 | 4.090 | 3.990 | 4.090 | 4.090 | 1,765 |
| 2022-10-24 | 4.140 | 4.140 | 4.000 | 4.090 | 4.090 | 3,769 |
| 2022-10-21 | 4.240 | 4.240 | 3.960 | 4.090 | 4.090 | 5,941 |
| 2022-10-20 | 4.080 | 4.260 | 4.060 | 4.240 | 4.240 | 14,814 |
| 2022-10-19 | 4.000 | 4.150 | 3.950 | 4.070 | 4.070 | 16,681 |
| 2022-10-18 | 4.000 | 4.050 | 3.840 | 4.050 | 4.050 | 4,144 |
| 2022-10-17 | 3.970 | 4.000 | 3.960 | 3.960 | 3.960 | 6,013 |
| 2022-10-14 | 3.950 | 3.950 | 3.840 | 3.950 | 3.950 | 2,761 |
| 2022-10-13 | 3.850 | 4.050 | 3.820 | 3.900 | 3.900 | 5,697 |
| 2022-10-12 | 4.100 | 4.100 | 3.890 | 4.000 | 4.000 | 3,768 |
| 2022-10-11 | 3.890 | 4.100 | 3.780 | 4.100 | 4.100 | 28,165 |
| 2022-10-10 | 3.980 | 3.980 | 3.590 | 3.900 | 3.900 | 14,811 |
| 2022-10-07 | 3.780 | 3.980 | 3.760 | 3.900 | 3.900 | 12,526 |
| 2022-10-06 | 3.870 | 4.000 | 3.810 | 3.880 | 3.880 | 6,623 |
| 2022-10-05 | 3.880 | 3.880 | 3.640 | 3.800 | 3.800 | 30 |
| 2022-10-04 | 3.700 | 3.830 | 3.620 | 3.800 | 3.800 | 8,446 |
| 2022-10-03 | 3.660 | 3.750 | 3.560 | 3.750 | 3.750 | 5,401 |
| 2022-09-30 | 3.650 | 3.790 | 3.650 | 3.790 | 3.790 | 379 |
| 2022-09-29 | 3.960 | 3.960 | 3.660 | 3.850 | 3.850 | 5,415 |
| 2022-09-28 | 3.810 | 4.090 | 3.600 | 4.000 | 4.000 | 56,919 |
| 2022-09-27 | 3.700 | 3.820 | 3.520 | 3.800 | 3.800 | 16,977 |
| 2022-09-26 | 3.580 | 3.780 | 3.510 | 3.700 | 3.700 | 13,548 |
| 2022-09-23 | 3.700 | 3.700 | 3.630 | 3.650 | 3.650 | 11,775 |
| 2022-09-22 | 3.820 | 3.820 | 3.680 | 3.700 | 3.700 | 5,389 |
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.