Komputronik S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.000	6.080	5.900	6.040	6.040	2,603
2026-04-28	6.120	6.120	5.830	6.000	6.000	3,945
2026-04-27	6.120	6.120	5.820	6.120	6.120	13,514
2026-04-24	6.000	6.140	5.950	6.130	6.130	5,293
2026-04-23	6.070	6.240	6.000	6.000	6.000	8,566
2026-04-22	6.190	6.190	6.030	6.170	6.170	1,052
2026-04-21	6.160	6.160	6.030	6.120	6.120	1,262
2026-04-20	6.190	6.190	6.030	6.160	6.160	2,175
2026-04-17	6.050	6.270	5.990	6.030	6.030	26,312
2026-04-16	6.100	6.300	6.010	6.290	6.290	18,982
2026-04-15	6.020	6.190	5.910	6.010	6.010	13,907
2026-04-14	6.110	6.280	6.010	6.020	6.020	11,755
2026-04-13	6.260	6.260	6.050	6.050	6.050	5,409
2026-04-10	6.300	6.370	6.160	6.180	6.180	3,815
2026-04-09	6.160	6.400	6.160	6.360	6.360	3,754
2026-04-08	6.060	6.370	6.000	6.250	6.250	8,124
2026-04-07	6.500	6.500	6.080	6.080	6.080	2,602
2026-04-02	6.180	6.300	6.060	6.280	6.280	2,688
2026-04-01	6.240	6.340	6.080	6.200	6.200	6,834
2026-03-31	6.060	6.380	6.040	6.240	6.240	9,980
2026-03-30	6.100	6.100	6.020	6.080	6.080	2,085
2026-03-27	6.100	6.220	6.040	6.100	6.100	29,638
2026-03-26	6.180	6.280	6.100	6.100	6.100	6,858
2026-03-25	6.300	6.380	6.180	6.300	6.300	4,478
2026-03-24	6.220	6.320	6.100	6.300	6.300	2,974
2026-03-23	6.300	6.340	6.040	6.340	6.340	5,456
2026-03-20	6.300	6.320	6.220	6.260	6.260	1,537
2026-03-19	6.300	6.340	6.220	6.220	6.220	1,339
2026-03-18	6.400	6.400	6.240	6.240	6.240	1,714
2026-03-17	6.300	6.400	6.200	6.400	6.400	11,690
2026-03-16	6.300	6.300	6.120	6.280	6.280	656
2026-03-13	6.300	6.340	6.100	6.300	6.300	12,451
2026-03-12	6.340	6.340	6.140	6.300	6.300	4,062
2026-03-11	6.240	6.340	6.220	6.340	6.340	1,799
2026-03-10	6.260	6.600	6.220	6.340	6.340	3,148
2026-03-09	6.280	6.280	6.060	6.120	6.120	6,287
2026-03-06	6.440	6.500	6.300	6.300	6.300	16,990
2026-03-05	6.640	6.640	6.400	6.520	6.520	3,627
2026-03-04	6.440	6.700	6.400	6.660	6.660	5,784
2026-03-03	6.660	6.780	6.340	6.600	6.600	9,675
2026-03-02	6.520	6.840	6.500	6.660	6.660	8,068
2026-02-27	6.560	6.900	6.480	6.700	6.700	32,944
2026-02-26	6.680	6.760	6.480	6.600	6.600	19,614
2026-02-25	6.700	6.840	6.520	6.760	6.760	94,059
2026-02-24	6.640	6.960	6.520	6.720	6.720	4,977
2026-02-23	6.620	6.660	6.420	6.640	6.640	6,890
2026-02-20	6.500	6.660	6.440	6.620	6.620	12,984
2026-02-19	6.720	6.720	6.420	6.540	6.540	20,661
2026-02-18	6.800	6.860	6.600	6.600	6.600	28,966
2026-02-17	7.600	7.820	6.800	6.800	6.800	91,734
2026-02-16	7.200	7.580	7.100	7.500	7.500	54,398
2026-02-13	7.140	7.200	7.020	7.180	7.180	26,334
2026-02-12	7.200	7.200	6.960	6.960	6.960	3,408
2026-02-11	7.080	7.160	6.960	7.160	7.160	5,005
2026-02-10	7.080	7.180	6.920	7.080	7.080	6,482
2026-02-09	7.020	7.160	6.840	7.100	7.100	9,884
2026-02-06	6.980	7.060	6.620	7.020	7.020	6,346
2026-02-05	6.860	7.220	6.700	7.080	7.080	22,383
2026-02-04	6.900	7.100	6.720	6.880	6.880	7,469
2026-02-03	7.100	7.340	6.860	7.000	7.000	10,837

← NewerPage 3 of 5 · 249 trading daysOlder →

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.