Komputronik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.870 | 6.080 | 5.870 | 6.000 | 6.000 | 576 |
| 2026-10-15 | 6.140 | 6.140 | 5.900 | 5.950 | 5.950 | 4,387 |
| 2026-10-14 | 6.060 | 6.180 | 5.940 | 6.180 | 6.180 | 6,162 |
| 2026-10-13 | 6.190 | 6.190 | 6.030 | 6.080 | 6.080 | 1,259 |
| 2026-10-12 | 6.270 | 6.270 | 6.020 | 6.070 | 6.070 | 5,320 |
| 2026-10-09 | 6.260 | 6.270 | 6.020 | 6.240 | 6.240 | 1,472 |
| 2026-10-08 | 6.300 | 6.330 | 5.910 | 6.100 | 6.100 | 131,924 |
| 2026-10-07 | 6.120 | 6.400 | 6.120 | 6.300 | 6.300 | 11,250 |
| 2026-10-06 | 6.850 | 7.190 | 6.070 | 6.070 | 6.070 | 53,260 |
| 2026-10-05 | 6.400 | 7.000 | 6.370 | 6.860 | 6.860 | 56,682 |
| 2026-10-02 | 6.540 | 6.550 | 6.130 | 6.290 | 6.290 | 5,483 |
| 2026-10-01 | 5.930 | 6.600 | 5.930 | 6.320 | 6.320 | 64,001 |
| 2026-09-30 | 5.940 | 6.080 | 5.930 | 5.930 | 5.930 | 4,162 |
| 2026-09-29 | 6.140 | 6.140 | 5.900 | 6.100 | 6.100 | 10,141 |
| 2026-09-28 | 6.010 | 6.200 | 6.000 | 6.030 | 6.030 | 2,920 |
| 2026-09-25 | 6.010 | 6.340 | 6.000 | 6.170 | 6.170 | 33,055 |
| 2026-09-24 | 5.540 | 6.040 | 5.430 | 6.000 | 6.000 | 20,442 |
| 2026-09-23 | 5.500 | 5.540 | 5.380 | 5.540 | 5.540 | 1,631 |
| 2026-09-22 | 5.400 | 5.540 | 5.350 | 5.500 | 5.500 | 7,591 |
| 2026-09-21 | 5.340 | 5.540 | 5.320 | 5.490 | 5.490 | 2,678 |
| 2026-09-18 | 5.460 | 5.500 | 5.270 | 5.500 | 5.500 | 1,721 |
| 2026-09-17 | 5.490 | 5.530 | 5.460 | 5.490 | 5.490 | 1,620 |
| 2026-09-16 | 5.400 | 5.570 | 5.300 | 5.450 | 5.450 | 6,255 |
| 2026-09-15 | 5.580 | 5.580 | 5.400 | 5.580 | 5.580 | 3,386 |
| 2026-09-14 | 5.590 | 5.590 | 5.410 | 5.480 | 5.480 | 1,293 |
| 2026-09-11 | 5.520 | 5.600 | 5.420 | 5.590 | 5.590 | 6,631 |
| 2026-09-10 | 5.570 | 5.600 | 5.480 | 5.580 | 5.580 | 2,732 |
| 2026-09-09 | 5.530 | 5.680 | 5.380 | 5.570 | 5.570 | 11,989 |
| 2026-09-08 | 5.500 | 5.530 | 5.420 | 5.530 | 5.530 | 5,882 |
| 2026-09-07 | 5.600 | 5.600 | 5.450 | 5.500 | 5.500 | 7,102 |
| 2026-09-04 | 5.500 | 5.650 | 5.500 | 5.600 | 5.600 | 5,815 |
| 2026-09-03 | 5.490 | 5.720 | 5.470 | 5.690 | 5.690 | 15,047 |
| 2026-09-02 | 5.500 | 5.500 | 5.480 | 5.500 | 5.500 | 2,844 |
| 2026-09-01 | 5.720 | 5.780 | 5.500 | 5.500 | 5.500 | 3,007 |
| 2026-08-31 | 5.630 | 5.780 | 5.520 | 5.750 | 5.750 | 4,233 |
| 2026-08-28 | 5.800 | 5.800 | 5.520 | 5.790 | 5.790 | 9,958 |
| 2026-08-27 | 5.850 | 5.850 | 5.600 | 5.820 | 5.820 | 11,251 |
| 2026-08-26 | 5.800 | 5.880 | 5.770 | 5.850 | 5.850 | 3,389 |
| 2026-08-25 | 5.850 | 5.890 | 5.780 | 5.880 | 5.880 | 1,782 |
| 2026-08-24 | 5.840 | 5.900 | 5.840 | 5.870 | 5.870 | 526 |
| 2026-08-21 | 5.810 | 5.930 | 5.800 | 5.900 | 5.900 | 583 |
| 2026-08-20 | 5.920 | 5.980 | 5.800 | 5.930 | 5.930 | 3,795 |
| 2026-08-19 | 6.100 | 6.100 | 5.800 | 5.890 | 5.890 | 37,784 |
| 2026-08-18 | 5.880 | 6.460 | 5.880 | 6.320 | 6.320 | 62,991 |
| 2026-08-17 | 5.820 | 5.880 | 5.620 | 5.880 | 5.880 | 3,966 |
| 2026-08-14 | 5.800 | 5.850 | 5.780 | 5.820 | 5.820 | 1,370 |
| 2026-08-13 | 5.670 | 5.800 | 5.670 | 5.800 | 5.800 | 1,649 |
| 2026-08-12 | 5.780 | 5.780 | 5.680 | 5.780 | 5.780 | 1,481 |
| 2026-08-11 | 5.880 | 5.900 | 5.520 | 5.780 | 5.780 | 9,492 |
| 2026-08-10 | 5.850 | 5.880 | 5.740 | 5.850 | 5.850 | 2,727 |
| 2026-08-07 | 5.780 | 5.850 | 5.780 | 5.820 | 5.820 | 5,759 |
| 2026-08-06 | 5.770 | 5.860 | 5.770 | 5.840 | 5.840 | 1,112 |
| 2026-08-05 | 5.850 | 5.870 | 5.720 | 5.810 | 5.810 | 5,351 |
| 2026-08-04 | 5.760 | 5.880 | 5.750 | 5.840 | 5.840 | 522 |
| 2026-08-03 | 5.750 | 5.850 | 5.730 | 5.760 | 5.760 | 919 |
| 2026-07-31 | 5.820 | 5.900 | 5.770 | 5.850 | 5.850 | 1,564 |
| 2026-07-30 | 5.840 | 5.840 | 5.810 | 5.820 | 5.820 | 254 |
| 2026-07-29 | 5.770 | 5.880 | 5.760 | 5.860 | 5.860 | 1,363 |
| 2026-07-28 | 5.880 | 5.880 | 5.760 | 5.840 | 5.840 | 322 |
| 2026-07-27 | 5.880 | 5.880 | 5.800 | 5.880 | 5.880 | 965 |
Page 1 of 21 · 1,244 trading daysOlder →
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.