Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.800 | 5.960 | 5.760 | 5.960 | 5.960 | 7,586 |
| 2025-10-30 | 6.020 | 6.080 | 5.720 | 5.880 | 5.880 | 18,519 |
| 2025-10-29 | 6.300 | 6.300 | 5.900 | 6.020 | 6.020 | 47,143 |
| 2025-10-28 | 6.320 | 6.460 | 6.200 | 6.200 | 6.200 | 8,095 |
| 2025-10-27 | 6.440 | 6.480 | 6.240 | 6.480 | 6.480 | 3,179 |
| 2025-10-24 | 6.300 | 6.580 | 6.300 | 6.440 | 6.440 | 11,198 |
| 2025-10-23 | 6.500 | 6.560 | 6.300 | 6.500 | 6.500 | 8,003 |
| 2025-10-22 | 6.340 | 6.580 | 6.100 | 6.500 | 6.500 | 12,360 |
| 2025-10-21 | 6.360 | 6.460 | 6.220 | 6.340 | 6.340 | 8,909 |
| 2025-10-20 | 6.240 | 6.480 | 6.100 | 6.360 | 6.360 | 15,344 |
| 2025-10-17 | 6.340 | 6.500 | 6.000 | 6.240 | 6.240 | 73,884 |
| 2025-10-16 | 6.620 | 6.800 | 6.380 | 6.540 | 6.540 | 42,594 |
| 2025-10-15 | 6.760 | 6.980 | 6.580 | 6.800 | 6.800 | 9,950 |
| 2025-10-14 | 7.000 | 7.080 | 6.560 | 6.760 | 6.760 | 23,759 |
| 2025-10-13 | 6.700 | 7.300 | 6.700 | 6.900 | 6.900 | 115,138 |
| 2025-10-10 | 7.040 | 7.160 | 6.540 | 6.660 | 6.660 | 69,916 |
| 2025-10-09 | 7.400 | 7.900 | 6.940 | 6.980 | 6.980 | 414,805 |
| 2025-10-08 | 5.980 | 6.940 | 5.980 | 6.940 | 6.940 | 336,332 |
| 2025-10-07 | 5.180 | 5.180 | 5.140 | 5.160 | 5.160 | 3,197 |
| 2025-10-06 | 5.160 | 5.200 | 5.140 | 5.140 | 5.140 | 2,002 |
| 2025-10-03 | 5.160 | 5.160 | 5.140 | 5.160 | 5.160 | 3,216 |
| 2025-10-02 | 5.200 | 5.280 | 5.200 | 5.200 | 5.200 | 4,371 |
| 2025-10-01 | 5.260 | 5.300 | 5.000 | 5.280 | 5.280 | 11,034 |
| 2025-09-30 | 5.280 | 5.280 | 5.260 | 5.260 | 5.260 | 692 |
| 2025-09-29 | 5.300 | 5.300 | 5.280 | 5.280 | 5.280 | 2,628 |
| 2025-09-26 | 5.300 | 5.300 | 5.280 | 5.300 | 5.300 | 816 |
| 2025-09-25 | 5.260 | 5.320 | 5.260 | 5.320 | 5.320 | 412 |
| 2025-09-24 | 5.360 | 5.360 | 5.260 | 5.340 | 5.340 | 57 |
| 2025-09-23 | 5.300 | 5.380 | 5.240 | 5.240 | 5.240 | 4,303 |
| 2025-09-22 | 5.300 | 5.300 | 5.240 | 5.300 | 5.300 | 5,536 |
| 2025-09-19 | 5.280 | 5.300 | 5.240 | 5.300 | 5.300 | 2,175 |
| 2025-09-18 | 5.160 | 5.280 | 5.160 | 5.280 | 5.280 | 6,236 |
| 2025-09-17 | 5.180 | 5.220 | 5.180 | 5.220 | 5.220 | 775 |
| 2025-09-16 | 5.220 | 5.280 | 5.180 | 5.260 | 5.260 | 6,285 |
| 2025-09-15 | 5.380 | 5.380 | 5.200 | 5.300 | 5.300 | 9,092 |
| 2025-09-12 | 5.240 | 5.400 | 5.240 | 5.400 | 5.400 | 6,216 |
| 2025-09-11 | 5.300 | 5.400 | 5.220 | 5.400 | 5.400 | 7,285 |
| 2025-09-10 | 5.380 | 5.380 | 5.200 | 5.380 | 5.380 | 6,750 |
| 2025-09-09 | 5.400 | 5.400 | 5.140 | 5.380 | 5.380 | 25,841 |
| 2025-09-08 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 3,477 |
| 2025-09-05 | 5.540 | 5.580 | 5.320 | 5.480 | 5.480 | 999 |
| 2025-09-04 | 5.420 | 5.540 | 5.340 | 5.540 | 5.540 | 5,198 |
| 2025-09-03 | 5.500 | 5.540 | 5.420 | 5.540 | 5.540 | 5,976 |
| 2025-09-02 | 5.500 | 5.540 | 5.460 | 5.540 | 5.540 | 12,191 |
| 2025-09-01 | 5.560 | 5.580 | 5.500 | 5.580 | 5.580 | 7,244 |
| 2025-08-29 | 5.580 | 5.600 | 5.520 | 5.580 | 5.580 | 2,858 |
| 2025-08-28 | 5.500 | 5.580 | 5.500 | 5.580 | 5.580 | 2,426 |
| 2025-08-27 | 5.540 | 5.580 | 5.500 | 5.500 | 5.500 | 5,448 |
| 2025-08-26 | 5.520 | 5.640 | 5.520 | 5.600 | 5.600 | 515 |
| 2025-08-25 | 5.520 | 5.660 | 5.500 | 5.620 | 5.620 | 17,119 |
| 2025-08-22 | 5.520 | 5.600 | 5.500 | 5.580 | 5.580 | 1,038 |
| 2025-08-21 | 5.580 | 5.580 | 5.500 | 5.520 | 5.520 | 2,030 |
| 2025-08-20 | 5.580 | 5.580 | 5.500 | 5.580 | 5.580 | 16,310 |
| 2025-08-19 | 5.600 | 5.640 | 5.560 | 5.560 | 5.560 | 13,683 |
| 2025-08-18 | 5.560 | 5.600 | 5.560 | 5.560 | 5.560 | 2,094 |
| 2025-08-14 | 5.640 | 5.640 | 5.560 | 5.580 | 5.580 | 1,929 |
| 2025-08-13 | 5.520 | 5.620 | 5.500 | 5.600 | 5.600 | 8,541 |
| 2025-08-12 | 5.520 | 5.640 | 5.520 | 5.560 | 5.560 | 908 |
| 2025-08-11 | 5.680 | 5.680 | 5.520 | 5.620 | 5.620 | 3,195 |
| 2025-08-08 | 5.660 | 5.680 | 5.500 | 5.620 | 5.620 | 3,409 |
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.