KBJ S.A. (WSE:KBJ)
Poland · Delayed Price · Currency is PLN 21.00
0.00 (0.00%)
At close: Nov 4, 2025
KBJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 21.70 | 21.70 | 18.70 | 21.00 | 21.00 | - | 1,787 |
| Nov 3, 2025 | 21.70 | 21.70 | 21.00 | 21.00 | 21.00 | -3.23% | 52 |
| Oct 31, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | 2 |
| Oct 30, 2025 | 21.10 | 21.60 | 20.90 | 21.60 | 21.60 | 2.86% | 102 |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 10 |
| Oct 28, 2025 | 21.70 | 23.40 | 20.80 | 21.00 | 21.00 | 0.48% | 558 |
| Oct 27, 2025 | 22.90 | 22.90 | 20.90 | 20.90 | 20.90 | -3.69% | 108 |
| Oct 24, 2025 | 22.90 | 22.90 | 20.80 | 21.70 | 21.70 | 0.93% | 100 |
| Oct 23, 2025 | 20.80 | 21.50 | 20.80 | 21.50 | 21.50 | 4.88% | 295 |
| Oct 22, 2025 | 21.80 | 21.80 | 20.50 | 20.50 | 20.50 | -6.39% | 320 |
| Oct 21, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.79% | 1 |
| Oct 20, 2025 | 23.00 | 23.00 | 21.10 | 21.10 | 21.10 | -1.40% | 65 |
| Oct 17, 2025 | 22.20 | 22.20 | 20.90 | 21.40 | 21.40 | -2.28% | 352 |
| Oct 16, 2025 | 22.70 | 22.70 | 21.90 | 21.90 | 21.90 | 0.46% | 48 |
| Oct 15, 2025 | 22.70 | 22.70 | 21.80 | 21.80 | 21.80 | - | 153 |
| Oct 14, 2025 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -0.46% | 195 |
| Oct 13, 2025 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 251 |
| 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 |