KBJ S.A. (WSE:KBJ)
Poland · Delayed Price · Currency is PLN 22.40
-0.20 (-0.88%)
At close: Sep 12, 2025
KBJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.70 | 22.70 | 22.40 | 22.40 | - | -0.88% | 173 |
| Sep 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | 2 |
| Sep 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | 2 |
| Sep 9, 2025 | 23.70 | 23.70 | 22.60 | 22.60 | - | -4.64% | 82 |
| Sep 8, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | 1.28% | 2 |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -0.43% | 10 |
| Sep 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | - | 1 |
| Sep 3, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | - | -1.26% | 23 |
| Sep 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1.71% | 2 |
| Sep 1, 2025 | 22.00 | 23.40 | 22.00 | 23.40 | - | 6.36% | 123 |
| Aug 29, 2025 | 23.40 | 23.50 | 22.00 | 22.00 | - | -2.22% | 2,651 |
| Aug 28, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | - | -1.75% | 124 |
| Aug 27, 2025 | 24.00 | 24.00 | 22.90 | 22.90 | - | -4.58% | 17 |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 2 |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3.00% | 2 |
| Aug 22, 2025 | 23.00 | 23.30 | 22.60 | 23.30 | - | 1.30% | 165 |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -2.13% | 88 |
| Aug 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | 0.86% | 1 |
| Aug 19, 2025 | 23.50 | 23.50 | 23.10 | 23.30 | - | 0.43% | 310 |
| Aug 18, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | - | -3.33% | 146 |
| Aug 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3.45% | 1 |
| Aug 13, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | - | -0.85% | 3 |
| Aug 12, 2025 | 24.00 | 24.00 | 23.10 | 23.40 | - | -2.09% | 787 |
| Aug 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | 3.91% | 1 |
| Aug 8, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | - | -4.17% | 857 |
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 2 |
| Aug 6, 2025 | 24.00 | 24.00 | 23.50 | 24.00 | - | 0.42% | 240 |
| Aug 5, 2025 | 22.20 | 23.90 | 22.20 | 23.90 | - | 7.66% | 92 |
| Aug 4, 2025 | 22.80 | 24.00 | 22.20 | 22.20 | - | -2.63% | 2,255 |
| Aug 1, 2025 | 23.90 | 23.90 | 22.80 | 22.80 | - | -1.72% | 25 |
| Jul 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 0.87% | 2 |
| Jul 30, 2025 | 23.30 | 23.30 | 22.90 | 23.00 | - | -1.29% | 1,981 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.30 | 23.30 | - | -2.92% | 152 |
| Jul 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2.13% | 2 |
| Jul 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | - | 497 |
| Jul 24, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | - | -2.89% | 153 |
| Jul 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.83% | 2 |
| Jul 22, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | - | -2.04% | 202 |
| Jul 21, 2025 | 24.70 | 24.70 | 24.50 | 24.50 | - | 2.08% | 102 |
| Jul 18, 2025 | 24.70 | 24.70 | 23.70 | 24.00 | - | -2.83% | 10,267 |
| Jul 17, 2025 | 24.70 | 24.70 | 24.10 | 24.70 | - | - | 103 |
| Jul 16, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | - | 2.49% | 6 |
| Jul 15, 2025 | 24.50 | 24.70 | 24.10 | 24.10 | - | -1.63% | 1,284 |
| Jul 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | - | 22 |
| Jul 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | - | 2 |
| Jul 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | - | 2 |
| Jul 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | 0.41% | 2 |
| Jul 8, 2025 | 24.20 | 24.50 | 24.20 | 24.40 | - | 0.83% | 313 |
| Jul 7, 2025 | 24.40 | 24.50 | 24.20 | 24.20 | - | -1.22% | 332 |
| Jul 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | 0.41% | 2 |