Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.360 | 3.880 | 3.360 | 3.720 | 3.720 | 68,163 |
| 2022-09-20 | 3.520 | 3.530 | 3.310 | 3.500 | 3.500 | 1,163 |
| 2022-09-19 | 3.270 | 3.480 | 3.270 | 3.480 | 3.480 | 4,115 |
| 2022-09-16 | 3.620 | 3.640 | 3.270 | 3.530 | 3.530 | 5,525 |
| 2022-09-15 | 3.150 | 3.770 | 3.150 | 3.600 | 3.600 | 35,223 |
| 2022-09-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 375 |
| 2022-09-12 | 3.290 | 3.290 | 3.100 | 3.240 | 3.240 | 7,891 |
| 2022-09-09 | 3.220 | 3.300 | 3.150 | 3.290 | 3.290 | 1,427 |
| 2022-09-08 | 3.230 | 3.300 | 3.220 | 3.220 | 3.220 | 800 |
| 2022-09-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 335 |
| 2022-09-06 | 3.200 | 3.390 | 3.170 | 3.390 | 3.390 | 1,536 |
| 2022-09-05 | 3.270 | 3.400 | 3.200 | 3.350 | 3.350 | 2,350 |
| 2022-09-02 | 3.100 | 3.390 | 3.100 | 3.270 | 3.270 | 3,591 |
| 2022-09-01 | 3.260 | 3.300 | 3.210 | 3.300 | 3.300 | 1,386 |
| 2022-08-31 | 3.400 | 3.430 | 3.260 | 3.260 | 3.260 | 2,140 |
| 2022-08-30 | 3.250 | 3.380 | 3.210 | 3.380 | 3.380 | 6,988 |
| 2022-08-29 | 3.270 | 3.380 | 3.250 | 3.380 | 3.380 | 1,496 |
| 2022-08-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,173 |
| 2022-08-25 | 3.430 | 3.430 | 3.300 | 3.400 | 3.400 | 448 |
| 2022-08-24 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 4,019 |
| 2022-08-23 | 3.350 | 3.450 | 3.350 | 3.350 | 3.350 | 6,665 |
| 2022-08-22 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 814 |
| 2022-08-19 | 3.390 | 3.550 | 3.300 | 3.520 | 3.520 | 16,196 |
| 2022-08-18 | 3.350 | 3.420 | 3.270 | 3.390 | 3.390 | 11,318 |
| 2022-08-17 | 3.470 | 3.470 | 3.350 | 3.470 | 3.470 | 1,135 |
| 2022-08-16 | 3.520 | 3.530 | 3.380 | 3.390 | 3.390 | 816 |
| 2022-08-12 | 3.460 | 3.550 | 3.400 | 3.520 | 3.520 | 1,410 |
| 2022-08-11 | 3.480 | 3.480 | 3.360 | 3.460 | 3.460 | 1,563 |
| 2022-08-10 | 3.670 | 3.670 | 3.350 | 3.480 | 3.480 | 12,525 |
| 2022-08-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10 |
| 2022-08-08 | 3.400 | 3.550 | 3.370 | 3.450 | 3.450 | 6,941 |
| 2022-08-05 | 3.430 | 3.430 | 3.300 | 3.300 | 3.300 | 2,231 |
| 2022-08-04 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 922 |
| 2022-08-03 | 3.400 | 3.450 | 3.400 | 3.430 | 3.430 | 2,702 |
| 2022-08-02 | 3.400 | 3.400 | 3.350 | 3.400 | 3.400 | 828 |
| 2022-08-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 200 |
| 2022-07-29 | 3.220 | 3.340 | 3.200 | 3.340 | 3.340 | 993 |
| 2022-07-28 | 3.330 | 3.340 | 3.330 | 3.340 | 3.340 | 1,428 |
| 2022-07-27 | 3.280 | 3.340 | 3.200 | 3.340 | 3.340 | 9,680 |
| 2022-07-26 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 1,754 |
| 2022-07-25 | 3.250 | 3.250 | 3.120 | 3.200 | 3.200 | 12,372 |
| 2022-07-22 | 3.210 | 3.250 | 3.210 | 3.250 | 3.250 | 708 |
| 2022-07-21 | 3.390 | 3.390 | 3.210 | 3.300 | 3.300 | 1,520 |
| 2022-07-19 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 40 |
| 2022-07-18 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 |
| 2022-07-15 | 3.320 | 3.330 | 3.320 | 3.330 | 3.330 | 1,407 |
| 2022-07-14 | 3.180 | 3.350 | 3.180 | 3.350 | 3.350 | 356 |
| 2022-07-13 | 3.390 | 3.390 | 3.350 | 3.350 | 3.350 | 670 |
| 2022-07-12 | 3.260 | 3.390 | 3.230 | 3.390 | 3.390 | 1,887 |
| 2022-07-11 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 155 |
| 2022-07-08 | 3.400 | 3.400 | 3.250 | 3.400 | 3.400 | 1,555 |
| 2022-07-07 | 3.390 | 3.400 | 3.250 | 3.390 | 3.390 | 3,507 |
| 2022-07-06 | 3.420 | 3.420 | 3.410 | 3.410 | 3.410 | 110 |
| 2022-07-05 | 3.450 | 3.450 | 3.110 | 3.430 | 3.430 | 4,477 |
| 2022-07-04 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 3,388 |
| 2022-07-01 | 3.440 | 3.520 | 3.400 | 3.450 | 3.450 | 3,757 |
| 2022-06-30 | 3.350 | 3.440 | 3.350 | 3.440 | 3.440 | 559 |
| 2022-06-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 37 |
| 2022-06-28 | 3.110 | 3.340 | 3.110 | 3.340 | 3.340 | 102 |
| 2022-06-27 | 3.330 | 3.350 | 3.220 | 3.220 | 3.220 | 1,530 |
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.