Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.310 | 4.310 | 3.950 | 4.190 | 4.190 | 26,649 |
| 2024-11-13 | 4.335 | 4.425 | 4.315 | 4.320 | 4.320 | 2,362 |
| 2024-11-12 | 4.380 | 4.400 | 4.335 | 4.335 | 4.335 | 3,985 |
| 2024-11-08 | 4.350 | 4.475 | 4.310 | 4.370 | 4.370 | 2,316 |
| 2024-11-07 | 4.400 | 4.540 | 4.345 | 4.480 | 4.480 | 3,046 |
| 2024-11-06 | 4.450 | 4.530 | 4.350 | 4.530 | 4.530 | 5,290 |
| 2024-11-05 | 4.490 | 4.540 | 4.300 | 4.495 | 4.495 | 16,436 |
| 2024-11-04 | 4.540 | 4.540 | 4.415 | 4.500 | 4.500 | 5,921 |
| 2024-10-31 | 4.595 | 4.610 | 4.520 | 4.540 | 4.540 | 1,403 |
| 2024-10-30 | 4.630 | 4.630 | 4.620 | 4.620 | 4.620 | 1,862 |
| 2024-10-29 | 4.620 | 4.630 | 4.510 | 4.630 | 4.630 | 616 |
| 2024-10-28 | 4.690 | 4.690 | 4.550 | 4.630 | 4.630 | 1,407 |
| 2024-10-25 | 4.695 | 4.700 | 4.550 | 4.700 | 4.700 | 358 |
| 2024-10-24 | 4.680 | 4.750 | 4.465 | 4.750 | 4.750 | 384 |
| 2024-10-23 | 4.790 | 4.790 | 4.360 | 4.750 | 4.750 | 5,053 |
| 2024-10-22 | 4.675 | 4.790 | 4.585 | 4.695 | 4.695 | 2,117 |
| 2024-10-21 | 4.640 | 4.790 | 4.500 | 4.680 | 4.680 | 4,363 |
| 2024-10-18 | 4.470 | 4.650 | 4.315 | 4.650 | 4.650 | 5,131 |
| 2024-10-17 | 4.555 | 4.620 | 4.400 | 4.520 | 4.520 | 2,976 |
| 2024-10-16 | 4.565 | 4.590 | 4.520 | 4.550 | 4.550 | 319 |
| 2024-10-15 | 4.530 | 4.590 | 4.415 | 4.570 | 4.570 | 1,317 |
| 2024-10-14 | 4.550 | 4.550 | 4.500 | 4.540 | 4.540 | 3,609 |
| 2024-10-11 | 4.545 | 4.560 | 4.400 | 4.560 | 4.560 | 1,375 |
| 2024-10-10 | 4.540 | 4.560 | 4.420 | 4.420 | 4.420 | 796 |
| 2024-10-09 | 4.260 | 4.620 | 4.235 | 4.590 | 4.590 | 19,199 |
| 2024-10-08 | 4.430 | 4.450 | 4.200 | 4.260 | 4.260 | 4,777 |
| 2024-10-07 | 4.480 | 4.480 | 4.350 | 4.400 | 4.400 | 3,349 |
| 2024-10-04 | 4.555 | 4.555 | 4.480 | 4.480 | 4.480 | 1,344 |
| 2024-10-03 | 4.575 | 4.600 | 4.500 | 4.500 | 4.500 | 1,897 |
| 2024-10-02 | 4.590 | 4.600 | 4.540 | 4.540 | 4.540 | 32 |
| 2024-10-01 | 4.595 | 4.600 | 4.530 | 4.540 | 4.540 | 4,737 |
| 2024-09-30 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 4 |
| 2024-09-27 | 4.600 | 4.665 | 4.550 | 4.665 | 4.665 | 461 |
| 2024-09-26 | 4.670 | 4.680 | 4.550 | 4.675 | 4.675 | 1,845 |
| 2024-09-25 | 4.680 | 4.690 | 4.665 | 4.665 | 4.665 | 28 |
| 2024-09-24 | 4.635 | 4.700 | 4.600 | 4.695 | 4.695 | 1,344 |
| 2024-09-23 | 4.510 | 4.680 | 4.505 | 4.680 | 4.680 | 2,025 |
| 2024-09-20 | 4.655 | 4.660 | 4.450 | 4.645 | 4.645 | 1,046 |
| 2024-09-19 | 4.670 | 4.670 | 4.490 | 4.495 | 4.495 | 2,724 |
| 2024-09-18 | 4.770 | 4.770 | 4.465 | 4.675 | 4.675 | 378 |
| 2024-09-17 | 4.620 | 4.780 | 4.620 | 4.780 | 4.780 | 16,916 |
| 2024-09-16 | 4.620 | 4.640 | 4.620 | 4.620 | 4.620 | 9,775 |
| 2024-09-13 | 4.505 | 4.635 | 4.485 | 4.620 | 4.620 | 1,412 |
| 2024-09-12 | 4.505 | 4.630 | 4.500 | 4.630 | 4.630 | 1,343 |
| 2024-09-11 | 4.525 | 4.595 | 4.480 | 4.480 | 4.480 | 1,320 |
| 2024-09-10 | 4.635 | 4.640 | 4.525 | 4.595 | 4.595 | 374 |
| 2024-09-09 | 4.500 | 4.640 | 4.500 | 4.640 | 4.640 | 787 |
| 2024-09-06 | 4.540 | 4.640 | 4.500 | 4.640 | 4.640 | 2,658 |
| 2024-09-05 | 4.580 | 4.650 | 4.540 | 4.550 | 4.550 | 479 |
| 2024-09-04 | 4.645 | 4.650 | 4.530 | 4.650 | 4.650 | 648 |
| 2024-09-03 | 4.650 | 4.690 | 4.570 | 4.570 | 4.570 | 644 |
| 2024-09-02 | 4.670 | 4.670 | 4.525 | 4.670 | 4.670 | 1,365 |
| 2024-08-30 | 4.680 | 4.690 | 4.680 | 4.690 | 4.690 | 557 |
| 2024-08-29 | 4.550 | 4.690 | 4.550 | 4.680 | 4.680 | 60 |
| 2024-08-28 | 4.550 | 4.690 | 4.550 | 4.690 | 4.690 | 1,795 |
| 2024-08-27 | 4.890 | 4.890 | 4.510 | 4.520 | 4.520 | 6,631 |
| 2024-08-26 | 4.610 | 4.940 | 4.500 | 4.870 | 4.870 | 8,412 |
| 2024-08-23 | 4.565 | 4.650 | 4.520 | 4.540 | 4.540 | 1,106 |
| 2024-08-22 | 4.590 | 4.625 | 4.500 | 4.500 | 4.500 | 3,132 |
| 2024-08-21 | 4.570 | 4.640 | 4.500 | 4.500 | 4.500 | 3,621 |
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.