Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.900 | 5.900 | 5.760 | 5.770 | 5.770 | 773 |
| 2026-07-23 | 5.940 | 5.940 | 5.760 | 5.900 | 5.900 | 1,573 |
| 2026-07-22 | 5.870 | 5.960 | 5.870 | 5.960 | 5.960 | 466 |
| 2026-07-21 | 5.970 | 5.980 | 5.850 | 5.960 | 5.960 | 426 |
| 2026-07-20 | 5.970 | 6.000 | 5.860 | 5.980 | 5.980 | 1,297 |
| 2026-07-17 | 5.870 | 5.990 | 5.860 | 5.990 | 5.990 | 591 |
| 2026-07-16 | 5.860 | 6.000 | 5.860 | 5.990 | 5.990 | 140 |
| 2026-07-15 | 5.820 | 6.000 | 5.800 | 6.000 | 6.000 | 1,726 |
| 2026-07-14 | 5.840 | 5.980 | 5.750 | 5.960 | 5.960 | 6,385 |
| 2026-07-13 | 5.800 | 5.850 | 5.800 | 5.840 | 5.840 | 904 |
| 2026-07-10 | 5.710 | 5.880 | 5.680 | 5.880 | 5.880 | 12,142 |
| 2026-07-09 | 5.880 | 5.890 | 5.670 | 5.880 | 5.880 | 1,373 |
| 2026-07-08 | 5.880 | 5.900 | 5.760 | 5.890 | 5.890 | 2,610 |
| 2026-07-07 | 5.920 | 5.940 | 5.760 | 5.890 | 5.890 | 3,843 |
| 2026-07-06 | 5.950 | 5.960 | 5.770 | 5.920 | 5.920 | 5,188 |
| 2026-07-03 | 5.820 | 5.950 | 5.800 | 5.950 | 5.950 | 6,821 |
| 2026-07-02 | 5.880 | 5.880 | 5.710 | 5.830 | 5.830 | 6,229 |
| 2026-07-01 | 5.900 | 5.950 | 5.710 | 5.890 | 5.890 | 6,508 |
| 2026-06-30 | 5.800 | 5.900 | 5.610 | 5.900 | 5.900 | 3,442 |
| 2026-06-29 | 5.800 | 5.800 | 5.560 | 5.800 | 5.800 | 5,365 |
| 2026-06-26 | 5.800 | 5.800 | 5.720 | 5.800 | 5.800 | 1,238 |
| 2026-06-25 | 5.800 | 5.840 | 5.800 | 5.800 | 5.800 | 1,394 |
| 2026-06-24 | 5.840 | 5.850 | 5.630 | 5.800 | 5.800 | 3,121 |
| 2026-06-23 | 5.880 | 5.900 | 5.720 | 5.850 | 5.850 | 4,150 |
| 2026-06-22 | 5.890 | 5.980 | 5.750 | 5.880 | 5.880 | 1,241 |
| 2026-06-19 | 5.950 | 5.980 | 5.870 | 5.980 | 5.980 | 2,270 |
| 2026-06-18 | 5.970 | 5.980 | 5.750 | 5.950 | 5.950 | 6,897 |
| 2026-06-17 | 6.000 | 6.000 | 5.860 | 5.970 | 5.970 | 3,924 |
| 2026-06-16 | 6.040 | 6.050 | 5.860 | 6.000 | 6.000 | 5,248 |
| 2026-06-15 | 6.010 | 6.100 | 5.930 | 6.040 | 6.040 | 4,544 |
| 2026-06-12 | 5.960 | 6.020 | 5.960 | 6.020 | 6.020 | 3,278 |
| 2026-06-11 | 5.990 | 5.990 | 5.880 | 5.990 | 5.990 | 1,076 |
| 2026-06-10 | 5.870 | 6.030 | 5.870 | 6.020 | 6.020 | 2,305 |
| 2026-06-09 | 6.040 | 6.060 | 5.860 | 6.030 | 6.030 | 7,343 |
| 2026-06-08 | 6.090 | 6.090 | 5.900 | 6.070 | 6.070 | 2,030 |
| 2026-06-05 | 6.100 | 6.100 | 5.870 | 6.100 | 6.100 | 2,725 |
| 2026-06-03 | 5.950 | 6.150 | 5.950 | 5.950 | 5.950 | 5,255 |
| 2026-06-02 | 5.960 | 6.000 | 5.850 | 5.980 | 5.980 | 3,295 |
| 2026-06-01 | 5.830 | 6.060 | 5.790 | 5.810 | 5.810 | 6,051 |
| 2026-05-29 | 5.990 | 5.990 | 5.810 | 5.960 | 5.960 | 803 |
| 2026-05-28 | 5.910 | 6.000 | 5.790 | 6.000 | 6.000 | 2,386 |
| 2026-05-27 | 5.940 | 5.940 | 5.800 | 5.920 | 5.920 | 844 |
| 2026-05-26 | 5.800 | 6.090 | 5.790 | 5.980 | 5.980 | 2,223 |
| 2026-05-25 | 5.920 | 6.120 | 5.780 | 5.780 | 5.780 | 8,261 |
| 2026-05-22 | 5.910 | 6.120 | 5.740 | 5.890 | 5.890 | 30,624 |
| 2026-05-21 | 6.080 | 6.130 | 5.950 | 6.120 | 6.120 | 3,863 |
| 2026-05-20 | 6.000 | 6.100 | 5.920 | 6.090 | 6.090 | 2,208 |
| 2026-05-19 | 6.000 | 6.030 | 6.000 | 6.010 | 6.010 | 827 |
| 2026-05-18 | 5.990 | 6.030 | 5.810 | 6.010 | 6.010 | 2,287 |
| 2026-05-15 | 6.000 | 6.030 | 5.860 | 6.000 | 6.000 | 4,094 |
| 2026-05-14 | 5.810 | 6.000 | 5.810 | 6.000 | 6.000 | 462 |
| 2026-05-13 | 5.710 | 6.080 | 5.710 | 6.060 | 6.060 | 5,513 |
| 2026-05-12 | 5.800 | 5.930 | 5.710 | 5.930 | 5.930 | 1,919 |
| 2026-05-11 | 6.000 | 6.000 | 5.760 | 5.800 | 5.800 | 1,032 |
| 2026-05-08 | 5.990 | 6.000 | 5.830 | 6.000 | 6.000 | 2,909 |
| 2026-05-07 | 6.060 | 6.060 | 5.900 | 5.990 | 5.990 | 332 |
| 2026-05-06 | 6.020 | 6.120 | 5.760 | 6.070 | 6.070 | 10,106 |
| 2026-05-05 | 6.060 | 6.100 | 5.920 | 6.060 | 6.060 | 785 |
| 2026-05-04 | 5.990 | 6.100 | 5.970 | 6.060 | 6.060 | 1,190 |
| 2026-04-30 | 6.080 | 6.100 | 5.930 | 6.000 | 6.000 | 4,301 |
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.