Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.800 | 4.850 | 4.760 | 4.850 | 4.850 | 1,345 |
| 2025-02-13 | 4.820 | 4.850 | 4.755 | 4.755 | 4.755 | 8,770 |
| 2025-02-12 | 4.900 | 4.900 | 4.815 | 4.900 | 4.900 | 308 |
| 2025-02-11 | 4.895 | 4.940 | 4.830 | 4.900 | 4.900 | 11,596 |
| 2025-02-10 | 4.900 | 4.900 | 4.760 | 4.820 | 4.820 | 7,594 |
| 2025-02-07 | 4.835 | 4.920 | 4.820 | 4.920 | 4.920 | 2,553 |
| 2025-02-06 | 4.935 | 4.935 | 4.830 | 4.835 | 4.835 | 8,593 |
| 2025-02-05 | 4.845 | 4.940 | 4.805 | 4.845 | 4.845 | 3,866 |
| 2025-02-04 | 4.805 | 4.850 | 4.800 | 4.850 | 4.850 | 389 |
| 2025-02-03 | 4.785 | 4.835 | 4.705 | 4.745 | 4.745 | 892 |
| 2025-01-31 | 4.780 | 4.870 | 4.780 | 4.840 | 4.840 | 2,326 |
| 2025-01-30 | 4.760 | 4.880 | 4.750 | 4.880 | 4.880 | 2,427 |
| 2025-01-29 | 4.780 | 4.895 | 4.740 | 4.750 | 4.750 | 9,098 |
| 2025-01-28 | 4.790 | 4.800 | 4.790 | 4.800 | 4.800 | 688 |
| 2025-01-27 | 4.780 | 4.825 | 4.650 | 4.800 | 4.800 | 3,875 |
| 2025-01-24 | 4.940 | 4.945 | 4.800 | 4.870 | 4.870 | 7,428 |
| 2025-01-23 | 5.000 | 5.030 | 4.800 | 4.830 | 4.830 | 10,036 |
| 2025-01-22 | 5.100 | 5.280 | 4.850 | 5.070 | 5.070 | 11,852 |
| 2025-01-21 | 5.000 | 5.280 | 4.940 | 5.150 | 5.150 | 21,642 |
| 2025-01-20 | 4.955 | 5.100 | 4.930 | 5.000 | 5.000 | 4,914 |
| 2025-01-17 | 4.865 | 4.950 | 4.800 | 4.930 | 4.930 | 6,214 |
| 2025-01-16 | 4.750 | 4.870 | 4.720 | 4.865 | 4.865 | 1,738 |
| 2025-01-15 | 4.800 | 4.810 | 4.710 | 4.750 | 4.750 | 2,318 |
| 2025-01-14 | 4.830 | 4.845 | 4.700 | 4.800 | 4.800 | 6,872 |
| 2025-01-13 | 4.850 | 4.860 | 4.800 | 4.830 | 4.830 | 3,444 |
| 2025-01-10 | 4.740 | 4.870 | 4.600 | 4.870 | 4.870 | 24,786 |
| 2025-01-09 | 4.400 | 4.750 | 4.400 | 4.750 | 4.750 | 11,787 |
| 2025-01-08 | 4.400 | 4.530 | 4.400 | 4.480 | 4.480 | 7,672 |
| 2025-01-07 | 4.380 | 4.490 | 4.325 | 4.400 | 4.400 | 7,535 |
| 2025-01-03 | 4.380 | 4.395 | 4.320 | 4.325 | 4.325 | 2,438 |
| 2025-01-02 | 4.325 | 4.510 | 4.325 | 4.400 | 4.400 | 5,079 |
| 2024-12-30 | 4.310 | 4.370 | 4.310 | 4.370 | 4.370 | 6,454 |
| 2024-12-27 | 4.350 | 4.350 | 4.310 | 4.310 | 4.310 | 3,119 |
| 2024-12-23 | 4.375 | 4.390 | 4.310 | 4.350 | 4.350 | 11,451 |
| 2024-12-20 | 4.310 | 4.385 | 4.310 | 4.360 | 4.360 | 3,242 |
| 2024-12-19 | 4.300 | 4.400 | 4.300 | 4.315 | 4.315 | 13,068 |
| 2024-12-18 | 4.250 | 4.380 | 4.250 | 4.300 | 4.300 | 10,432 |
| 2024-12-17 | 4.350 | 4.390 | 4.230 | 4.230 | 4.230 | 27,797 |
| 2024-12-16 | 4.520 | 4.560 | 4.320 | 4.485 | 4.485 | 5,059 |
| 2024-12-13 | 4.460 | 4.500 | 4.290 | 4.500 | 4.500 | 6,551 |
| 2024-12-12 | 4.420 | 4.440 | 4.260 | 4.440 | 4.440 | 2,495 |
| 2024-12-11 | 4.400 | 4.430 | 4.355 | 4.430 | 4.430 | 1,285 |
| 2024-12-10 | 4.360 | 4.420 | 4.250 | 4.400 | 4.400 | 5,865 |
| 2024-12-09 | 4.340 | 4.475 | 4.340 | 4.360 | 4.360 | 12,127 |
| 2024-12-06 | 4.350 | 4.395 | 4.340 | 4.340 | 4.340 | 1,193 |
| 2024-12-05 | 4.395 | 4.395 | 4.300 | 4.395 | 4.395 | 1,625 |
| 2024-12-04 | 4.320 | 4.400 | 4.200 | 4.345 | 4.345 | 4,134 |
| 2024-12-03 | 4.320 | 4.320 | 4.260 | 4.300 | 4.300 | 1,278 |
| 2024-12-02 | 4.400 | 4.400 | 4.370 | 4.380 | 4.380 | 1,400 |
| 2024-11-29 | 4.260 | 4.440 | 4.260 | 4.400 | 4.400 | 4,061 |
| 2024-11-28 | 4.430 | 4.445 | 4.260 | 4.260 | 4.260 | 357 |
| 2024-11-27 | 4.460 | 4.480 | 4.220 | 4.445 | 4.445 | 2,017 |
| 2024-11-26 | 4.210 | 4.480 | 4.200 | 4.480 | 4.480 | 5,289 |
| 2024-11-25 | 4.190 | 4.210 | 4.130 | 4.190 | 4.190 | 1,047 |
| 2024-11-22 | 4.195 | 4.210 | 4.090 | 4.110 | 4.110 | 1,315 |
| 2024-11-21 | 4.180 | 4.200 | 3.990 | 4.200 | 4.200 | 4,105 |
| 2024-11-20 | 4.100 | 4.250 | 3.990 | 4.180 | 4.180 | 4,040 |
| 2024-11-19 | 4.090 | 4.200 | 3.980 | 4.175 | 4.175 | 12,672 |
| 2024-11-18 | 4.230 | 4.230 | 4.100 | 4.120 | 4.120 | 2,279 |
| 2024-11-15 | 4.145 | 4.230 | 4.080 | 4.230 | 4.230 | 7,562 |
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.