KBJ S.A. (WSE:KBJ)
Poland · Delayed Price · Currency is PLN 22.00
+0.60 (2.80%)
At close: Jan 30, 2026
KBJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | - | 293 |
| Dec 10, 2025 | 23.20 | 23.90 | 23.20 | 23.60 | 23.60 | 1.72% | 1,245 |
| Dec 9, 2025 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | -0.43% | 694 |
| Dec 8, 2025 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 0.87% | 550 |
| Dec 5, 2025 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | 2.21% | 289 |
| Dec 4, 2025 | 22.60 | 23.00 | 21.40 | 22.60 | 22.60 | 2.73% | 2,514 |
| Dec 3, 2025 | 21.90 | 22.00 | 21.70 | 22.00 | 22.00 | 0.46% | 152 |
| Dec 2, 2025 | 22.60 | 22.60 | 21.90 | 21.90 | 21.90 | -2.23% | 162 |
| Dec 1, 2025 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | 314 |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 2 |
| Nov 27, 2025 | 22.50 | 22.50 | 21.60 | 22.40 | 22.40 | -0.88% | 139 |
| Nov 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | 2 |
| Nov 25, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | 76 |
| Nov 24, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | 160 |
| Nov 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 2 |
| Nov 20, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 3.29% | 152 |
| Nov 19, 2025 | 22.70 | 22.80 | 21.30 | 21.30 | 21.30 | -6.99% | 2,206 |
| Nov 18, 2025 | 23.10 | 24.00 | 21.00 | 22.90 | 22.90 | -0.87% | 7,862 |
| Nov 17, 2025 | 22.50 | 23.70 | 22.40 | 23.10 | 23.10 | 5.00% | 2,009 |
| Nov 14, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 6.28% | 1,372 |