KBJ S.A. (WSE:KBJ)
Poland · Delayed Price · Currency is PLN 16.70
-0.50 (-2.91%)
Last updated: Feb 27, 2026, 11:43 AM CET
KBJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.60 | 17.60 | 16.70 | 16.80 | 16.80 | -2.33% | 1,448 |
| Feb 26, 2026 | 17.10 | 17.65 | 17.10 | 17.20 | 17.20 | 0.58% | 744 |
| Feb 25, 2026 | 17.25 | 17.60 | 17.10 | 17.10 | 17.10 | -3.39% | 772 |
| Feb 24, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 112 |
| Feb 23, 2026 | 18.20 | 18.20 | 17.60 | 17.80 | 17.80 | -2.20% | 737 |
| Feb 20, 2026 | 18.40 | 18.40 | 17.75 | 18.20 | 18.20 | -0.82% | 461 |
| Feb 19, 2026 | 17.80 | 18.35 | 17.80 | 18.35 | 18.35 | 3.09% | 226 |
| Feb 18, 2026 | 17.80 | 18.35 | 17.80 | 17.80 | 17.80 | 0.28% | 801 |
| Feb 17, 2026 | 18.20 | 18.20 | 17.75 | 17.75 | 17.75 | -1.66% | 270 |
| Feb 16, 2026 | 18.35 | 18.35 | 18.00 | 18.05 | 18.05 | -0.82% | 2,249 |
| Feb 13, 2026 | 18.75 | 19.35 | 18.10 | 18.20 | 18.20 | -22.22% | 11,499 |
| Feb 12, 2026 | 23.70 | 23.80 | 22.60 | 23.40 | 23.40 | 0.86% | 647 |
| Feb 11, 2026 | 24.50 | 24.50 | 23.20 | 23.20 | 23.20 | -3.73% | 1,012 |
| Feb 10, 2026 | 24.50 | 24.50 | 23.00 | 24.10 | 24.10 | 1.69% | 885 |
| Feb 9, 2026 | 23.20 | 23.70 | 22.80 | 23.70 | 23.70 | 2.60% | 1,471 |
| Feb 6, 2026 | 23.90 | 23.90 | 23.10 | 23.10 | 23.10 | 0.43% | 52 |
| Feb 5, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1,372 |
| Feb 4, 2026 | 24.50 | 25.00 | 23.20 | 24.00 | 24.00 | -2.04% | 2,326 |
| Feb 3, 2026 | 22.30 | 24.70 | 22.00 | 24.50 | 24.50 | 10.36% | 9,248 |
| Feb 2, 2026 | 22.00 | 22.20 | 21.70 | 22.20 | 22.20 | 0.91% | 1,048 |
| Jan 30, 2026 | 22.30 | 22.30 | 21.40 | 22.00 | 22.00 | 2.80% | 201 |
| Jan 29, 2026 | 22.70 | 22.80 | 21.40 | 21.40 | 21.40 | -4.46% | 1,875 |
| Jan 28, 2026 | 22.50 | 22.50 | 21.60 | 22.40 | 22.40 | - | 651 |
| Jan 27, 2026 | 22.50 | 22.50 | 21.80 | 22.40 | 22.40 | 3.70% | 5 |
| Jan 26, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 1,330 |
| Jan 23, 2026 | 21.80 | 22.50 | 21.80 | 22.00 | 22.00 | 0.92% | 97 |
| Jan 22, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 9 |
| Jan 21, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 2 |
| Jan 20, 2026 | 22.50 | 22.50 | 21.70 | 21.70 | 21.70 | -3.98% | 7 |
| Jan 19, 2026 | 22.80 | 22.80 | 21.80 | 22.60 | 22.60 | 0.89% | 356 |
| Jan 16, 2026 | 22.40 | 22.70 | 22.40 | 22.40 | 22.40 | - | 197 |
| Jan 15, 2026 | 23.30 | 23.30 | 22.40 | 22.40 | 22.40 | -3.86% | 204 |
| Jan 14, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.64% | 1 |
| Jan 13, 2026 | 23.50 | 23.90 | 22.70 | 22.70 | 22.70 | - | 502 |
| Jan 12, 2026 | 23.70 | 23.70 | 22.70 | 22.70 | 22.70 | -4.22% | 429 |
| Jan 9, 2026 | 23.80 | 23.80 | 22.80 | 23.70 | 23.70 | 4.41% | 157 |
| Jan 8, 2026 | 23.70 | 23.70 | 22.70 | 22.70 | 22.70 | -0.87% | 162 |
| Jan 7, 2026 | 23.10 | 23.50 | 22.70 | 22.90 | 22.90 | -0.43% | 1,693 |
| Jan 5, 2026 | 22.70 | 24.00 | 22.70 | 23.00 | 23.00 | 2.22% | 641 |
| Jan 2, 2026 | 21.70 | 22.50 | 21.60 | 22.50 | 22.50 | 0.45% | 406 |
| Dec 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | 10 |
| Dec 29, 2025 | 23.00 | 23.00 | 21.30 | 21.40 | 21.40 | -0.93% | 852 |
| Dec 23, 2025 | 23.00 | 23.00 | 21.20 | 21.60 | 21.60 | 0.47% | 908 |
| Dec 22, 2025 | 23.00 | 23.00 | 21.50 | 21.50 | 21.50 | -6.52% | 6,672 |
| Dec 19, 2025 | 23.70 | 23.70 | 23.00 | 23.00 | 23.00 | -0.86% | 202 |
| Dec 18, 2025 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | 0.43% | 847 |
| Dec 17, 2025 | 23.20 | 23.30 | 23.10 | 23.10 | 23.10 | -0.43% | 202 |
| Dec 16, 2025 | 24.40 | 24.40 | 23.20 | 23.20 | 23.20 | -4.92% | 5,711 |
| Dec 15, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 1.24% | 205 |
| Dec 12, 2025 | 24.30 | 24.30 | 23.50 | 24.10 | 24.10 | 2.12% | 333 |