Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.100 | 7.340 | 6.860 | 7.000 | 7.000 | 10,837 |
| 2026-02-02 | 6.760 | 7.180 | 6.760 | 7.100 | 7.100 | 6,083 |
| 2026-01-30 | 6.900 | 7.300 | 6.800 | 7.080 | 7.080 | 6,923 |
| 2026-01-29 | 7.040 | 7.420 | 6.800 | 7.060 | 7.060 | 26,301 |
| 2026-01-28 | 6.760 | 7.200 | 6.760 | 7.080 | 7.080 | 9,044 |
| 2026-01-27 | 6.740 | 6.980 | 6.740 | 6.900 | 6.900 | 2,523 |
| 2026-01-26 | 7.000 | 7.000 | 6.700 | 6.960 | 6.960 | 4,793 |
| 2026-01-23 | 7.000 | 7.000 | 6.840 | 6.940 | 6.940 | 6,237 |
| 2026-01-22 | 6.940 | 7.060 | 6.820 | 7.060 | 7.060 | 6,684 |
| 2026-01-21 | 6.980 | 7.060 | 6.940 | 7.060 | 7.060 | 8,037 |
| 2026-01-20 | 7.060 | 7.060 | 6.740 | 6.980 | 6.980 | 15,607 |
| 2026-01-19 | 6.960 | 7.060 | 6.820 | 7.040 | 7.040 | 2,412 |
| 2026-01-16 | 7.000 | 7.040 | 6.900 | 7.040 | 7.040 | 5,453 |
| 2026-01-15 | 7.180 | 7.180 | 7.000 | 7.120 | 7.120 | 2,297 |
| 2026-01-14 | 7.180 | 7.180 | 6.920 | 7.180 | 7.180 | 6,168 |
| 2026-01-13 | 7.480 | 7.480 | 7.100 | 7.200 | 7.200 | 4,683 |
| 2026-01-12 | 7.080 | 7.480 | 7.080 | 7.340 | 7.340 | 4,766 |
| 2026-01-09 | 7.400 | 7.480 | 7.120 | 7.300 | 7.300 | 24,484 |
| 2026-01-08 | 7.400 | 7.480 | 7.320 | 7.400 | 7.400 | 12,869 |
| 2026-01-07 | 7.560 | 7.560 | 7.220 | 7.340 | 7.340 | 10,704 |
| 2026-01-05 | 7.300 | 7.700 | 7.240 | 7.540 | 7.540 | 35,923 |
| 2026-01-02 | 6.700 | 7.820 | 6.520 | 7.240 | 7.240 | 53,499 |
| 2025-12-30 | 6.720 | 6.760 | 6.520 | 6.700 | 6.700 | 6,060 |
| 2025-12-29 | 6.420 | 6.720 | 6.400 | 6.720 | 6.720 | 7,253 |
| 2025-12-23 | 6.480 | 6.680 | 6.360 | 6.640 | 6.640 | 18,439 |
| 2025-12-22 | 6.580 | 6.580 | 6.340 | 6.360 | 6.360 | 4,211 |
| 2025-12-19 | 6.780 | 6.780 | 6.400 | 6.640 | 6.640 | 9,335 |
| 2025-12-18 | 6.840 | 6.900 | 6.660 | 6.700 | 6.700 | 5,322 |
| 2025-12-17 | 6.800 | 6.920 | 6.780 | 6.840 | 6.840 | 2,913 |
| 2025-12-16 | 6.940 | 7.000 | 6.800 | 6.940 | 6.940 | 29,968 |
| 2025-12-15 | 6.900 | 6.940 | 6.660 | 6.880 | 6.880 | 3,852 |
| 2025-12-12 | 6.800 | 6.900 | 6.620 | 6.900 | 6.900 | 6,785 |
| 2025-12-11 | 6.640 | 6.780 | 6.440 | 6.780 | 6.780 | 10,111 |
| 2025-12-10 | 6.920 | 6.920 | 6.640 | 6.840 | 6.840 | 2,895 |
| 2025-12-09 | 6.940 | 6.940 | 6.540 | 6.940 | 6.940 | 7,216 |
| 2025-12-08 | 7.000 | 7.000 | 6.820 | 6.940 | 6.940 | 1,372 |
| 2025-12-05 | 6.700 | 7.040 | 6.680 | 6.980 | 6.980 | 9,588 |
| 2025-12-04 | 6.720 | 6.840 | 6.620 | 6.700 | 6.700 | 9,615 |
| 2025-12-03 | 6.960 | 6.960 | 6.600 | 6.940 | 6.940 | 7,143 |
| 2025-12-02 | 6.940 | 6.960 | 6.640 | 6.960 | 6.960 | 8,928 |
| 2025-12-01 | 7.000 | 7.080 | 6.700 | 6.940 | 6.940 | 10,998 |
| 2025-11-28 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 3,195 |
| 2025-11-27 | 6.660 | 7.180 | 6.660 | 7.020 | 7.020 | 13,526 |
| 2025-11-26 | 6.580 | 6.660 | 6.580 | 6.660 | 6.660 | 5,627 |
| 2025-11-25 | 6.340 | 6.720 | 6.340 | 6.580 | 6.580 | 15,109 |
| 2025-11-24 | 6.220 | 6.380 | 6.220 | 6.300 | 6.300 | 6,376 |
| 2025-11-21 | 6.280 | 6.300 | 6.100 | 6.260 | 6.260 | 5,400 |
| 2025-11-20 | 6.280 | 6.320 | 6.140 | 6.300 | 6.300 | 8,718 |
| 2025-11-19 | 6.120 | 6.340 | 6.120 | 6.280 | 6.280 | 7,121 |
| 2025-11-18 | 6.120 | 6.140 | 6.000 | 6.120 | 6.120 | 6,601 |
| 2025-11-17 | 6.100 | 6.280 | 6.020 | 6.160 | 6.160 | 13,123 |
| 2025-11-14 | 6.040 | 6.160 | 6.000 | 6.100 | 6.100 | 7,854 |
| 2025-11-13 | 6.640 | 6.640 | 6.000 | 6.200 | 6.200 | 29,378 |
| 2025-11-12 | 6.060 | 6.140 | 5.940 | 6.120 | 6.120 | 7,691 |
| 2025-11-10 | 5.820 | 6.080 | 5.820 | 5.940 | 5.940 | 8,218 |
| 2025-11-07 | 5.960 | 5.980 | 5.760 | 5.960 | 5.960 | 6,874 |
| 2025-11-06 | 6.080 | 6.080 | 5.860 | 6.000 | 6.000 | 4,634 |
| 2025-11-05 | 5.900 | 6.080 | 5.840 | 6.080 | 6.080 | 6,006 |
| 2025-11-04 | 5.940 | 5.960 | 5.820 | 5.940 | 5.940 | 3,761 |
| 2025-11-03 | 5.960 | 6.040 | 5.900 | 5.960 | 5.960 | 3,451 |
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.