Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 3.300 | 3.380 | 3.120 | 3.370 | 3.370 | 4,764 |
| 2022-06-22 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 320 |
| 2022-06-21 | 3.390 | 3.400 | 3.370 | 3.400 | 3.400 | 14,600 |
| 2022-06-20 | 3.420 | 3.420 | 3.300 | 3.400 | 3.400 | 3,610 |
| 2022-06-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 308 |
| 2022-06-14 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 374 |
| 2022-06-13 | 3.520 | 3.520 | 3.310 | 3.450 | 3.450 | 6,787 |
| 2022-06-10 | 3.540 | 3.540 | 3.510 | 3.510 | 3.510 | 1,113 |
| 2022-06-09 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 2,041 |
| 2022-06-08 | 3.630 | 3.750 | 3.560 | 3.720 | 3.720 | 10,146 |
| 2022-06-07 | 3.650 | 3.660 | 3.650 | 3.660 | 3.660 | 100 |
| 2022-06-06 | 3.540 | 3.680 | 3.540 | 3.540 | 3.540 | 4,580 |
| 2022-06-03 | 3.550 | 3.620 | 3.550 | 3.620 | 3.620 | 390 |
| 2022-06-02 | 3.560 | 3.570 | 3.500 | 3.550 | 3.550 | 3,571 |
| 2022-06-01 | 3.820 | 3.820 | 3.530 | 3.670 | 3.670 | 4,420 |
| 2022-05-31 | 3.450 | 3.720 | 3.450 | 3.720 | 3.720 | 7,138 |
| 2022-05-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 100 |
| 2022-05-27 | 3.300 | 3.490 | 3.300 | 3.320 | 3.320 | 2,378 |
| 2022-05-26 | 3.350 | 3.350 | 3.320 | 3.320 | 3.320 | 4,691 |
| 2022-05-25 | 3.510 | 3.530 | 3.360 | 3.360 | 3.360 | 2,350 |
| 2022-05-24 | 3.370 | 3.550 | 3.270 | 3.380 | 3.380 | 11,097 |
| 2022-05-23 | 3.370 | 3.570 | 3.370 | 3.480 | 3.480 | 9,760 |
| 2022-05-20 | 3.430 | 3.550 | 3.350 | 3.390 | 3.390 | 8,835 |
| 2022-05-19 | 3.550 | 3.640 | 3.500 | 3.540 | 3.540 | 4,632 |
| 2022-05-18 | 3.760 | 3.760 | 3.600 | 3.720 | 3.720 | 2,452 |
| 2022-05-17 | 3.620 | 3.730 | 3.600 | 3.710 | 3.710 | 3,532 |
| 2022-05-13 | 3.750 | 3.770 | 3.600 | 3.760 | 3.760 | 2,020 |
| 2022-05-12 | 3.610 | 3.770 | 3.600 | 3.740 | 3.740 | 8,448 |
| 2022-05-11 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 3,084 |
| 2022-05-10 | 3.780 | 3.800 | 3.770 | 3.770 | 3.770 | 5,290 |
| 2022-05-09 | 3.740 | 3.830 | 3.740 | 3.830 | 3.830 | 350 |
| 2022-05-06 | 3.710 | 3.750 | 3.600 | 3.750 | 3.750 | 3,195 |
| 2022-05-05 | 3.900 | 3.950 | 3.880 | 3.940 | 3.940 | 3,858 |
| 2022-05-04 | 3.740 | 3.900 | 3.740 | 3.900 | 3.900 | 8,385 |
| 2022-04-29 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 1,510 |
| 2022-04-28 | 3.600 | 3.790 | 3.590 | 3.790 | 3.790 | 1,245 |
| 2022-04-27 | 3.820 | 3.820 | 3.510 | 3.790 | 3.790 | 7,580 |
| 2022-04-26 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 1,200 |
| 2022-04-25 | 3.850 | 4.040 | 3.850 | 3.860 | 3.860 | 3,999 |
| 2022-04-22 | 3.920 | 3.990 | 3.850 | 3.990 | 3.990 | 11,513 |
| 2022-04-21 | 3.950 | 4.000 | 3.900 | 4.000 | 4.000 | 18,103 |
| 2022-04-20 | 3.920 | 4.190 | 3.920 | 4.090 | 4.090 | 20,146 |
| 2022-04-19 | 4.030 | 4.030 | 3.850 | 3.930 | 3.930 | 11,787 |
| 2022-04-14 | 4.000 | 4.000 | 3.930 | 4.000 | 4.000 | 6,624 |
| 2022-04-13 | 4.000 | 4.000 | 3.970 | 4.000 | 4.000 | 1,610 |
| 2022-04-12 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 5,038 |
| 2022-04-11 | 4.130 | 4.150 | 3.920 | 3.920 | 3.920 | 5,497 |
| 2022-04-08 | 4.060 | 4.060 | 3.950 | 3.990 | 3.990 | 360 |
| 2022-04-07 | 3.940 | 4.180 | 3.900 | 3.900 | 3.900 | 8,066 |
| 2022-04-06 | 4.150 | 4.250 | 3.920 | 4.000 | 4.000 | 49,813 |
| 2022-04-05 | 4.040 | 4.150 | 4.020 | 4.070 | 4.070 | 23,810 |
| 2022-04-04 | 3.970 | 4.000 | 3.940 | 4.000 | 4.000 | 6,071 |
| 2022-04-01 | 3.940 | 3.960 | 3.760 | 3.950 | 3.950 | 12,617 |
| 2022-03-31 | 3.750 | 3.960 | 3.650 | 3.950 | 3.950 | 54,250 |
| 2022-03-30 | 3.680 | 3.740 | 3.680 | 3.730 | 3.730 | 3,437 |
| 2022-03-29 | 3.570 | 3.690 | 3.570 | 3.570 | 3.570 | 8,405 |
| 2022-03-28 | 3.570 | 3.670 | 3.520 | 3.520 | 3.520 | 4,963 |
| 2022-03-25 | 3.570 | 3.670 | 3.570 | 3.670 | 3.670 | 1,311 |
| 2022-03-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 85 |
| 2022-03-23 | 3.700 | 3.790 | 3.520 | 3.520 | 3.520 | 7,794 |
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.