Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.100 | 5.260 | 5.020 | 5.100 | 5.100 | 9,913 |
| 2025-05-13 | 5.020 | 5.100 | 5.020 | 5.020 | 5.020 | 1,591 |
| 2025-05-12 | 5.100 | 5.100 | 5.000 | 5.020 | 5.020 | 731 |
| 2025-05-09 | 5.080 | 5.120 | 4.910 | 5.100 | 5.100 | 10,447 |
| 2025-05-08 | 4.850 | 5.320 | 4.850 | 5.000 | 5.000 | 27,500 |
| 2025-05-07 | 4.800 | 4.890 | 4.770 | 4.850 | 4.850 | 15,921 |
| 2025-05-06 | 5.100 | 5.100 | 4.690 | 4.690 | 4.690 | 87,432 |
| 2025-05-05 | 5.040 | 5.080 | 5.000 | 5.000 | 5.000 | 9,515 |
| 2025-05-02 | 5.060 | 5.140 | 5.020 | 5.020 | 5.020 | 5,732 |
| 2025-04-30 | 5.120 | 5.120 | 4.910 | 5.080 | 5.080 | 4,506 |
| 2025-04-29 | 4.980 | 5.140 | 4.930 | 5.120 | 5.120 | 12,531 |
| 2025-04-28 | 5.140 | 5.180 | 4.970 | 4.980 | 4.980 | 5,589 |
| 2025-04-25 | 5.120 | 5.140 | 4.870 | 5.140 | 5.140 | 8,929 |
| 2025-04-24 | 4.800 | 5.080 | 4.800 | 5.080 | 5.080 | 20,633 |
| 2025-04-23 | 4.880 | 4.890 | 4.740 | 4.810 | 4.810 | 5,259 |
| 2025-04-22 | 4.790 | 4.900 | 4.790 | 4.880 | 4.880 | 3,533 |
| 2025-04-17 | 4.750 | 4.900 | 4.750 | 4.790 | 4.790 | 156 |
| 2025-04-16 | 4.850 | 4.900 | 4.630 | 4.900 | 4.900 | 56,657 |
| 2025-04-15 | 4.760 | 4.900 | 4.740 | 4.860 | 4.860 | 4,382 |
| 2025-04-14 | 4.830 | 4.870 | 4.720 | 4.800 | 4.800 | 8,676 |
| 2025-04-11 | 4.840 | 4.930 | 4.690 | 4.810 | 4.810 | 12,259 |
| 2025-04-10 | 4.550 | 4.920 | 4.550 | 4.830 | 4.830 | 18,746 |
| 2025-04-09 | 4.850 | 4.850 | 4.600 | 4.610 | 4.610 | 7,003 |
| 2025-04-08 | 4.830 | 4.850 | 4.800 | 4.820 | 4.820 | 1,440 |
| 2025-04-07 | 4.530 | 4.960 | 4.100 | 4.840 | 4.840 | 5,186 |
| 2025-04-04 | 5.060 | 5.060 | 4.610 | 4.970 | 4.970 | 28,178 |
| 2025-04-03 | 4.920 | 5.080 | 4.900 | 4.940 | 4.940 | 1,366 |
| 2025-04-02 | 5.020 | 5.140 | 4.950 | 5.120 | 5.120 | 75,606 |
| 2025-04-01 | 5.040 | 5.140 | 5.000 | 5.020 | 5.020 | 6,297 |
| 2025-03-31 | 5.000 | 5.040 | 4.940 | 5.010 | 5.010 | 9,851 |
| 2025-03-28 | 4.970 | 5.000 | 4.910 | 5.000 | 5.000 | 4,696 |
| 2025-03-27 | 4.980 | 4.990 | 4.980 | 4.980 | 4.980 | 1,570 |
| 2025-03-26 | 5.000 | 5.090 | 4.970 | 4.975 | 4.975 | 4,298 |
| 2025-03-25 | 5.010 | 5.100 | 4.980 | 5.000 | 5.000 | 8,267 |
| 2025-03-24 | 5.070 | 5.090 | 4.970 | 4.970 | 4.970 | 3,720 |
| 2025-03-21 | 5.140 | 5.140 | 4.910 | 5.070 | 5.070 | 2,287 |
| 2025-03-20 | 5.200 | 5.200 | 4.960 | 4.960 | 4.960 | 8,875 |
| 2025-03-19 | 5.140 | 5.170 | 4.940 | 5.050 | 5.050 | 5,419 |
| 2025-03-18 | 5.070 | 5.140 | 5.040 | 5.080 | 5.080 | 2,677 |
| 2025-03-17 | 4.930 | 5.090 | 4.930 | 5.090 | 5.090 | 4,735 |
| 2025-03-14 | 5.080 | 5.090 | 4.900 | 5.050 | 5.050 | 2,092 |
| 2025-03-13 | 5.070 | 5.080 | 4.910 | 5.080 | 5.080 | 8,679 |
| 2025-03-12 | 5.000 | 5.120 | 4.910 | 5.070 | 5.070 | 10,203 |
| 2025-03-11 | 5.050 | 5.140 | 4.960 | 5.100 | 5.100 | 14,526 |
| 2025-03-10 | 5.060 | 5.060 | 4.900 | 5.000 | 5.000 | 1,380 |
| 2025-03-07 | 5.000 | 5.080 | 4.900 | 5.070 | 5.070 | 4,322 |
| 2025-03-06 | 5.000 | 5.140 | 5.000 | 5.100 | 5.100 | 22,998 |
| 2025-03-05 | 5.150 | 5.210 | 5.000 | 5.000 | 5.000 | 8,288 |
| 2025-03-04 | 5.380 | 5.380 | 5.060 | 5.060 | 5.060 | 14,432 |
| 2025-03-03 | 5.160 | 5.480 | 5.100 | 5.400 | 5.400 | 32,662 |
| 2025-02-28 | 5.040 | 5.160 | 5.040 | 5.160 | 5.160 | 1,987 |
| 2025-02-27 | 5.110 | 5.170 | 5.020 | 5.030 | 5.030 | 8,594 |
| 2025-02-26 | 4.960 | 5.100 | 4.915 | 5.010 | 5.010 | 9,066 |
| 2025-02-25 | 4.870 | 4.960 | 4.830 | 4.960 | 4.960 | 5,533 |
| 2025-02-24 | 4.890 | 4.960 | 4.810 | 4.810 | 4.810 | 14,406 |
| 2025-02-21 | 4.890 | 4.890 | 4.850 | 4.890 | 4.890 | 1,600 |
| 2025-02-20 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 4 |
| 2025-02-19 | 4.825 | 4.910 | 4.810 | 4.900 | 4.900 | 7,396 |
| 2025-02-18 | 4.895 | 4.900 | 4.810 | 4.900 | 4.900 | 6,901 |
| 2025-02-17 | 4.850 | 4.900 | 4.755 | 4.800 | 4.800 | 5,751 |
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.