Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 3.630 | 3.770 | 3.630 | 3.700 | 3.700 | 845 |
| 2022-03-21 | 3.800 | 3.820 | 3.650 | 3.700 | 3.700 | 17,149 |
| 2022-03-18 | 3.530 | 3.850 | 3.530 | 3.800 | 3.800 | 55,235 |
| 2022-03-17 | 3.350 | 3.500 | 3.300 | 3.500 | 3.500 | 43,991 |
| 2022-03-16 | 3.300 | 3.300 | 3.200 | 3.280 | 3.280 | 7,213 |
| 2022-03-15 | 3.200 | 3.300 | 3.200 | 3.210 | 3.210 | 1,178 |
| 2022-03-14 | 3.270 | 3.340 | 3.270 | 3.330 | 3.330 | 5,400 |
| 2022-03-11 | 3.150 | 3.270 | 3.150 | 3.250 | 3.250 | 1,552 |
| 2022-03-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 100 |
| 2022-03-09 | 3.080 | 3.150 | 3.080 | 3.150 | 3.150 | 2,008 |
| 2022-03-08 | 3.050 | 3.080 | 2.960 | 3.080 | 3.080 | 2,470 |
| 2022-03-07 | 3.000 | 3.050 | 2.930 | 3.040 | 3.040 | 6,765 |
| 2022-03-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,318 |
| 2022-03-03 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 2,817 |
| 2022-03-02 | 3.090 | 3.090 | 2.900 | 2.920 | 2.920 | 15,254 |
| 2022-03-01 | 3.100 | 3.140 | 3.000 | 3.020 | 3.020 | 2,311 |
| 2022-02-28 | 3.000 | 3.100 | 2.940 | 3.100 | 3.100 | 2,002 |
| 2022-02-25 | 2.950 | 3.110 | 2.880 | 3.000 | 3.000 | 7,280 |
| 2022-02-24 | 3.030 | 3.030 | 2.730 | 2.940 | 2.940 | 21,845 |
| 2022-02-23 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 308 |
| 2022-02-22 | 3.160 | 3.170 | 3.080 | 3.160 | 3.160 | 6,153 |
| 2022-02-21 | 3.300 | 3.310 | 3.170 | 3.170 | 3.170 | 3,999 |
| 2022-02-18 | 3.430 | 3.430 | 3.300 | 3.300 | 3.300 | 6,039 |
| 2022-02-17 | 3.440 | 3.440 | 3.330 | 3.350 | 3.350 | 20,088 |
| 2022-02-16 | 3.400 | 3.440 | 3.300 | 3.400 | 3.400 | 13,121 |
| 2022-02-15 | 3.200 | 3.440 | 3.180 | 3.400 | 3.400 | 15,637 |
| 2022-02-14 | 3.330 | 3.340 | 3.160 | 3.280 | 3.280 | 9,652 |
| 2022-02-11 | 3.280 | 3.280 | 3.270 | 3.270 | 3.270 | 60 |
| 2022-02-10 | 3.290 | 3.290 | 3.160 | 3.160 | 3.160 | 703 |
| 2022-02-09 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 651 |
| 2022-02-08 | 3.160 | 3.170 | 3.150 | 3.160 | 3.160 | 1,668 |
| 2022-02-07 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 202 |
| 2022-02-04 | 3.330 | 3.330 | 3.260 | 3.260 | 3.260 | 1,968 |
| 2022-02-03 | 3.260 | 3.360 | 3.260 | 3.300 | 3.300 | 2,625 |
| 2022-02-02 | 3.290 | 3.460 | 3.290 | 3.310 | 3.310 | 16,666 |
| 2022-02-01 | 3.230 | 3.310 | 3.150 | 3.150 | 3.150 | 1,520 |
| 2022-01-31 | 3.160 | 3.160 | 3.110 | 3.110 | 3.110 | 5,312 |
| 2022-01-28 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 370 |
| 2022-01-27 | 3.280 | 3.280 | 3.200 | 3.220 | 3.220 | 3,644 |
| 2022-01-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 500 |
| 2022-01-25 | 3.040 | 3.300 | 3.040 | 3.150 | 3.150 | 8,129 |
| 2022-01-24 | 3.160 | 3.160 | 3.020 | 3.100 | 3.100 | 17,206 |
| 2022-01-21 | 3.290 | 3.400 | 3.160 | 3.180 | 3.180 | 7,831 |
| 2022-01-20 | 3.420 | 3.420 | 3.160 | 3.400 | 3.400 | 5,803 |
| 2022-01-19 | 3.430 | 3.430 | 3.340 | 3.400 | 3.400 | 8,255 |
| 2022-01-18 | 3.470 | 3.470 | 3.330 | 3.330 | 3.330 | 8,592 |
| 2022-01-17 | 3.480 | 3.480 | 3.360 | 3.360 | 3.360 | 6,033 |
| 2022-01-14 | 3.500 | 3.500 | 3.440 | 3.480 | 3.480 | 39,882 |
| 2022-01-13 | 3.410 | 3.450 | 3.250 | 3.290 | 3.290 | 10,919 |
| 2022-01-12 | 3.280 | 3.450 | 3.240 | 3.400 | 3.400 | 19,037 |
| 2022-01-11 | 3.250 | 3.310 | 3.250 | 3.250 | 3.250 | 2,926 |
| 2022-01-10 | 3.110 | 3.320 | 3.110 | 3.210 | 3.210 | 27,953 |
| 2022-01-07 | 3.180 | 3.220 | 3.100 | 3.100 | 3.100 | 6,765 |
| 2022-01-05 | 3.220 | 3.220 | 3.150 | 3.150 | 3.150 | 3,479 |
| 2022-01-04 | 3.240 | 3.270 | 3.110 | 3.220 | 3.220 | 8,011 |
| 2022-01-03 | 3.100 | 3.280 | 3.100 | 3.280 | 3.280 | 3,115 |
| 2021-12-30 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 8,016 |
| 2021-12-29 | 2.960 | 3.120 | 2.960 | 3.080 | 3.080 | 2,862 |
| 2021-12-28 | 2.950 | 3.090 | 2.870 | 2.970 | 2.970 | 41,757 |
| 2021-12-27 | 2.960 | 3.090 | 2.950 | 2.950 | 2.950 | 9,758 |
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.