KBJ S.A. (WSE:KBJ)
Poland · Delayed Price · Currency is PLN 22.00
0.00 (0.00%)
At close: Oct 10, 2025
KBJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5 |
| Oct 9, 2025 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -4.35% | 695 |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | 2 |
| Oct 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1 |
| Oct 6, 2025 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | 0.88% | 3 |
| Oct 3, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.79% | 53 |
| Oct 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | 50 |
| Oct 1, 2025 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | -0.88% | 575 |
| Sep 30, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 3.67% | 108 |
| Sep 29, 2025 | 22.50 | 22.50 | 21.60 | 21.80 | 21.80 | -4.39% | 90 |
| Sep 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.59% | 3 |
| Sep 25, 2025 | 21.60 | 22.50 | 21.60 | 21.80 | 21.80 | 1.40% | 826 |
| Sep 24, 2025 | 22.90 | 22.90 | 21.50 | 21.50 | 21.50 | -6.11% | 240 |
| Sep 23, 2025 | 22.10 | 22.90 | 22.10 | 22.90 | 22.90 | 3.62% | 188 |
| Sep 22, 2025 | 22.90 | 22.90 | 22.10 | 22.10 | 22.10 | -3.91% | 79 |
| Sep 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | 2 |
| Sep 18, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 2 |
| Sep 17, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 2 |
| Sep 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | 2 |
| Sep 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | 1 |
| Sep 12, 2025 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -0.88% | 173 |
| Sep 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2 |
| Sep 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2 |
| Sep 9, 2025 | 23.70 | 23.70 | 22.60 | 22.60 | 22.60 | -4.64% | 82 |
| Sep 8, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.28% | 2 |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | 10 |
| Sep 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1 |
| Sep 3, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 23 |
| Sep 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | 2 |
| Sep 1, 2025 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 6.36% | 123 |
| Aug 29, 2025 | 23.40 | 23.50 | 22.00 | 22.00 | 22.00 | -2.22% | 2,651 |
| Aug 28, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -1.75% | 124 |
| Aug 27, 2025 | 24.00 | 24.00 | 22.90 | 22.90 | 22.90 | -4.58% | 17 |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.00% | 2 |
| Aug 22, 2025 | 23.00 | 23.30 | 22.60 | 23.30 | 23.30 | 1.30% | 165 |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 88 |
| Aug 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% | 1 |
| Aug 19, 2025 | 23.50 | 23.50 | 23.10 | 23.30 | 23.30 | 0.43% | 310 |
| Aug 18, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -3.33% | 146 |
| Aug 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 1 |
| Aug 13, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -0.85% | 3 |
| Aug 12, 2025 | 24.00 | 24.00 | 23.10 | 23.40 | 23.40 | -2.09% | 787 |
| Aug 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 3.91% | 1 |
| Aug 8, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 857 |
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |
| Aug 6, 2025 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | 0.42% | 240 |
| Aug 5, 2025 | 22.20 | 23.90 | 22.20 | 23.90 | 23.90 | 7.66% | 92 |
| Aug 4, 2025 | 22.80 | 24.00 | 22.20 | 22.20 | 22.20 | -2.63% | 2,255 |
| Aug 1, 2025 | 23.90 | 23.90 | 22.80 | 22.80 | 22.80 | -1.72% | 25 |