KBJ S.A. (WSE:KBJ)
Poland · Delayed Price · Currency is PLN 20.60
-3.00 (-12.71%)
At close: Mar 23, 2026
KBJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 21.10 | 22.90 | 20.00 | 20.60 | 20.60 | -12.71% | 1,087 |
| Mar 20, 2026 | 21.00 | 23.80 | 21.00 | 23.60 | 23.60 | 18.00% | 17,134 |
| Mar 19, 2026 | 17.10 | 20.50 | 17.10 | 20.00 | 20.00 | 17.99% | 26,394 |
| Mar 18, 2026 | 16.75 | 16.95 | 16.75 | 16.95 | 16.95 | 0.89% | 128 |
| Mar 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | 60 |
| Mar 16, 2026 | 17.40 | 17.40 | 16.40 | 16.40 | 16.40 | -4.65% | 503 |
| Mar 13, 2026 | 17.50 | 17.50 | 16.50 | 17.20 | 17.20 | -0.29% | 316 |
| Mar 12, 2026 | 17.50 | 17.50 | 16.55 | 17.25 | 17.25 | - | 62 |
| Mar 11, 2026 | 17.45 | 17.45 | 16.65 | 17.25 | 17.25 | 3.92% | 1,180 |
| Mar 10, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 3.11% | 7 |
| Mar 9, 2026 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | 0.31% | 222 |
| Mar 6, 2026 | 16.50 | 16.50 | 16.00 | 16.05 | 16.05 | -5.31% | 1,850 |
| Mar 5, 2026 | 16.70 | 17.00 | 16.30 | 16.95 | 16.95 | 3.99% | 623 |
| Mar 4, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | - | 845 |
| Mar 3, 2026 | 17.30 | 17.30 | 16.00 | 16.30 | 16.30 | -3.83% | 1,323 |
| Mar 2, 2026 | 16.80 | 17.45 | 16.25 | 16.95 | 16.95 | 0.89% | 224 |
| 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 |