Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 3.000 | 3.090 | 2.910 | 3.080 | 3.080 | 10,410 |
| 2021-12-22 | 3.070 | 3.150 | 3.000 | 3.030 | 3.030 | 33,243 |
| 2021-12-21 | 3.000 | 3.070 | 2.950 | 3.070 | 3.070 | 10,874 |
| 2021-12-20 | 3.090 | 3.090 | 3.000 | 3.010 | 3.010 | 2,653 |
| 2021-12-17 | 3.030 | 3.090 | 2.970 | 3.090 | 3.090 | 9,553 |
| 2021-12-16 | 2.940 | 3.130 | 2.860 | 3.130 | 3.130 | 14,391 |
| 2021-12-15 | 3.050 | 3.050 | 2.910 | 2.980 | 2.980 | 54,355 |
| 2021-12-14 | 3.350 | 3.360 | 3.010 | 3.100 | 3.100 | 32,396 |
| 2021-12-13 | 3.250 | 3.250 | 3.170 | 3.180 | 3.180 | 6,111 |
| 2021-12-10 | 3.220 | 3.250 | 3.200 | 3.250 | 3.250 | 6,286 |
| 2021-12-09 | 3.260 | 3.280 | 3.150 | 3.150 | 3.150 | 9,334 |
| 2021-12-08 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 769 |
| 2021-12-07 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 244 |
| 2021-12-06 | 3.450 | 3.450 | 3.340 | 3.340 | 3.340 | 3,216 |
| 2021-12-03 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 900 |
| 2021-12-02 | 3.320 | 3.390 | 3.320 | 3.390 | 3.390 | 13,578 |
| 2021-12-01 | 3.340 | 3.340 | 3.220 | 3.340 | 3.340 | 2,815 |
| 2021-11-30 | 3.160 | 3.340 | 3.150 | 3.340 | 3.340 | 7,185 |
| 2021-11-29 | 3.100 | 3.290 | 3.080 | 3.290 | 3.290 | 14,188 |
| 2021-11-26 | 3.210 | 3.250 | 3.100 | 3.100 | 3.100 | 15,275 |
| 2021-11-25 | 3.250 | 3.370 | 3.210 | 3.210 | 3.210 | 4,558 |
| 2021-11-24 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 19,090 |
| 2021-11-23 | 3.260 | 3.340 | 3.200 | 3.340 | 3.340 | 14,015 |
| 2021-11-22 | 3.270 | 3.380 | 3.250 | 3.300 | 3.300 | 6,053 |
| 2021-11-19 | 3.500 | 3.500 | 3.250 | 3.250 | 3.250 | 10,340 |
| 2021-11-18 | 3.420 | 3.520 | 3.400 | 3.400 | 3.400 | 2,288 |
| 2021-11-17 | 3.590 | 3.590 | 3.400 | 3.530 | 3.530 | 10,990 |
| 2021-11-16 | 3.530 | 3.600 | 3.400 | 3.600 | 3.600 | 6,592 |
| 2021-11-15 | 3.400 | 3.550 | 3.360 | 3.380 | 3.380 | 2,506 |
| 2021-11-12 | 3.310 | 3.400 | 3.310 | 3.400 | 3.400 | 1,258 |
| 2021-11-10 | 3.450 | 3.520 | 3.300 | 3.310 | 3.310 | 25,106 |
| 2021-11-09 | 3.450 | 3.530 | 3.450 | 3.450 | 3.450 | 18,348 |
| 2021-11-08 | 3.340 | 3.450 | 3.340 | 3.450 | 3.450 | 26,694 |
| 2021-11-05 | 3.360 | 3.460 | 3.200 | 3.340 | 3.340 | 45,422 |
| 2021-11-04 | 3.090 | 3.340 | 3.080 | 3.320 | 3.320 | 33,346 |
| 2021-11-03 | 3.050 | 3.170 | 3.000 | 3.050 | 3.050 | 7,859 |
| 2021-11-02 | 3.200 | 3.200 | 2.890 | 3.060 | 3.060 | 46,809 |
| 2021-10-29 | 3.180 | 3.250 | 3.180 | 3.200 | 3.200 | 7,739 |
| 2021-10-28 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 12,408 |
| 2021-10-27 | 3.250 | 3.250 | 3.180 | 3.200 | 3.200 | 5,757 |
| 2021-10-26 | 3.200 | 3.260 | 3.150 | 3.260 | 3.260 | 3,456 |
| 2021-10-25 | 3.200 | 3.210 | 3.190 | 3.200 | 3.200 | 10,212 |
| 2021-10-22 | 3.310 | 3.360 | 3.210 | 3.210 | 3.210 | 7,098 |
| 2021-10-21 | 3.190 | 3.370 | 3.190 | 3.220 | 3.220 | 7,943 |
| 2021-10-20 | 3.270 | 3.270 | 3.110 | 3.190 | 3.190 | 2,340 |
| 2021-10-19 | 3.120 | 3.350 | 3.100 | 3.200 | 3.200 | 19,193 |
| 2021-10-18 | 3.260 | 3.290 | 2.980 | 3.140 | 3.140 | 110,200 |
| 2021-10-15 | 3.400 | 3.400 | 3.250 | 3.370 | 3.370 | 36,014 |
| 2021-10-14 | 3.510 | 3.680 | 3.300 | 3.400 | 3.400 | 50,483 |
← NewerPage 21 of 21 · 1,249 trading days
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.