Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.640 | 5.680 | 5.520 | 5.580 | 5.580 | 4,195 |
| 2025-08-06 | 5.480 | 5.680 | 5.480 | 5.580 | 5.580 | 4,010 |
| 2025-08-05 | 5.560 | 5.660 | 5.420 | 5.620 | 5.620 | 12,351 |
| 2025-08-04 | 5.560 | 5.580 | 5.440 | 5.560 | 5.560 | 6,143 |
| 2025-08-01 | 5.400 | 5.660 | 5.400 | 5.400 | 5.400 | 11,866 |
| 2025-07-31 | 5.500 | 5.640 | 5.400 | 5.500 | 5.500 | 9,520 |
| 2025-07-30 | 5.500 | 5.600 | 5.400 | 5.580 | 5.580 | 2,460 |
| 2025-07-29 | 5.320 | 5.600 | 5.300 | 5.420 | 5.420 | 13,710 |
| 2025-07-28 | 5.260 | 5.400 | 5.140 | 5.400 | 5.400 | 7,449 |
| 2025-07-25 | 5.300 | 5.380 | 5.260 | 5.380 | 5.380 | 1,596 |
| 2025-07-24 | 5.400 | 5.440 | 5.280 | 5.300 | 5.300 | 2,077 |
| 2025-07-23 | 5.460 | 5.500 | 5.400 | 5.400 | 5.400 | 4,015 |
| 2025-07-22 | 5.460 | 5.500 | 5.240 | 5.460 | 5.460 | 26,507 |
| 2025-07-21 | 5.380 | 5.540 | 4.860 | 5.460 | 5.460 | 226,803 |
| 2025-07-18 | 5.320 | 5.500 | 5.320 | 5.380 | 5.380 | 3,502 |
| 2025-07-17 | 5.460 | 5.520 | 5.320 | 5.480 | 5.480 | 6,807 |
| 2025-07-16 | 5.600 | 5.600 | 5.440 | 5.480 | 5.480 | 2,321 |
| 2025-07-15 | 5.480 | 5.600 | 5.320 | 5.560 | 5.560 | 5,317 |
| 2025-07-14 | 5.460 | 5.500 | 5.240 | 5.500 | 5.500 | 11,386 |
| 2025-07-11 | 5.560 | 5.600 | 5.280 | 5.480 | 5.480 | 11,366 |
| 2025-07-10 | 5.620 | 5.620 | 5.460 | 5.580 | 5.580 | 3,435 |
| 2025-07-09 | 5.800 | 5.860 | 5.560 | 5.620 | 5.620 | 17,837 |
| 2025-07-08 | 5.860 | 5.880 | 5.720 | 5.840 | 5.840 | 1,563 |
| 2025-07-07 | 5.900 | 5.900 | 5.700 | 5.780 | 5.780 | 2,494 |
| 2025-07-04 | 5.940 | 5.960 | 5.840 | 5.880 | 5.880 | 3,291 |
| 2025-07-03 | 5.800 | 5.980 | 5.540 | 5.840 | 5.840 | 19,644 |
| 2025-07-02 | 5.760 | 5.960 | 5.700 | 5.840 | 5.840 | 10,481 |
| 2025-07-01 | 6.280 | 6.280 | 5.340 | 5.940 | 5.940 | 102,777 |
| 2025-06-30 | 6.340 | 6.360 | 6.160 | 6.360 | 6.360 | 13,755 |
| 2025-06-27 | 6.360 | 6.400 | 6.220 | 6.360 | 6.360 | 9,163 |
| 2025-06-26 | 6.380 | 6.440 | 6.200 | 6.360 | 6.360 | 15,863 |
| 2025-06-25 | 6.660 | 6.800 | 6.000 | 6.400 | 6.400 | 76,101 |
| 2025-06-24 | 6.360 | 6.700 | 6.160 | 6.600 | 6.600 | 53,712 |
| 2025-06-23 | 6.460 | 6.480 | 6.140 | 6.140 | 6.140 | 25,337 |
| 2025-06-20 | 6.320 | 6.460 | 6.300 | 6.320 | 6.320 | 3,280 |
| 2025-06-18 | 6.180 | 6.340 | 6.180 | 6.340 | 6.340 | 7,450 |
| 2025-06-17 | 6.300 | 6.340 | 6.100 | 6.200 | 6.200 | 14,540 |
| 2025-06-16 | 6.400 | 6.500 | 6.200 | 6.360 | 6.360 | 11,671 |
| 2025-06-13 | 6.360 | 6.420 | 6.160 | 6.340 | 6.340 | 13,579 |
| 2025-06-12 | 6.420 | 6.480 | 6.260 | 6.260 | 6.260 | 9,623 |
| 2025-06-11 | 6.480 | 6.480 | 6.200 | 6.360 | 6.360 | 7,913 |
| 2025-06-10 | 6.560 | 6.600 | 6.260 | 6.260 | 6.260 | 19,706 |
| 2025-06-09 | 6.220 | 6.680 | 6.120 | 6.640 | 6.640 | 25,894 |
| 2025-06-06 | 6.400 | 6.520 | 6.060 | 6.160 | 6.160 | 56,769 |
| 2025-06-05 | 6.780 | 6.780 | 6.200 | 6.400 | 6.400 | 82,706 |
| 2025-06-04 | 6.900 | 6.940 | 6.680 | 6.800 | 6.800 | 5,921 |
| 2025-06-03 | 7.000 | 7.080 | 6.600 | 6.860 | 6.860 | 12,522 |
| 2025-06-02 | 6.880 | 7.500 | 6.800 | 7.000 | 7.000 | 23,571 |
| 2025-05-30 | 7.200 | 7.220 | 6.540 | 6.960 | 6.960 | 54,552 |
| 2025-05-29 | 6.960 | 7.640 | 6.900 | 7.240 | 7.240 | 47,070 |
| 2025-05-28 | 7.520 | 7.940 | 6.800 | 7.100 | 7.100 | 92,225 |
| 2025-05-27 | 8.140 | 8.140 | 7.420 | 7.540 | 7.540 | 113,389 |
| 2025-05-26 | 7.320 | 8.400 | 7.300 | 8.160 | 8.160 | 458,516 |
| 2025-05-23 | 6.880 | 7.000 | 5.840 | 7.000 | 7.000 | 383,969 |
| 2025-05-22 | 5.500 | 5.500 | 5.280 | 5.400 | 5.400 | 8,119 |
| 2025-05-21 | 5.800 | 5.800 | 5.400 | 5.600 | 5.600 | 14,401 |
| 2025-05-20 | 5.400 | 5.840 | 5.400 | 5.580 | 5.580 | 7,969 |
| 2025-05-19 | 5.620 | 5.620 | 5.240 | 5.480 | 5.480 | 12,966 |
| 2025-05-16 | 5.360 | 5.700 | 5.360 | 5.540 | 5.540 | 35,050 |
| 2025-05-15 | 5.120 | 5.460 | 5.120 | 5.300 | 5.300 | 51,085 |
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.