KBJ S.A. (WSE:KBJ)
Poland · Delayed Price · Currency is PLN 21.00
+0.80 (3.96%)
Last updated: May 26, 2026, 9:00 AM CET
KBJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2 |
| May 25, 2026 | 21.00 | 21.00 | 20.20 | 21.00 | 21.00 | - | 191 |
| May 22, 2026 | 21.20 | 21.20 | 20.00 | 21.00 | 21.00 | -3.67% | 33 |
| May 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2 |
| May 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 37 |
| May 19, 2026 | 21.60 | 21.80 | 19.90 | 21.80 | 21.80 | - | 36 |
| May 18, 2026 | 21.60 | 21.80 | 20.20 | 21.80 | 21.80 | 2.83% | 103 |
| May 15, 2026 | 20.80 | 21.60 | 20.40 | 21.20 | 21.20 | 1.92% | 533 |
| May 14, 2026 | 20.40 | 20.80 | 20.00 | 20.80 | 20.80 | 1.96% | 346 |
| May 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2 |
| May 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2 |
| May 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 2 |
| May 8, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 3 |
| May 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1 |
| May 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2 |
| May 5, 2026 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | - | 29 |
| May 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2 |
| Apr 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | 2 |
| Apr 29, 2026 | 20.40 | 20.40 | 19.70 | 19.70 | 19.70 | -1.50% | 31 |
| Apr 28, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | 7 |
| Apr 27, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 102 |
| Apr 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 519 |
| Apr 23, 2026 | 21.40 | 21.40 | 20.40 | 20.40 | 20.40 | -0.97% | 19 |
| Apr 21, 2026 | 21.20 | 21.20 | 20.40 | 20.60 | 20.60 | 3.00% | 72 |
| Apr 20, 2026 | 21.40 | 21.40 | 20.00 | 20.00 | 20.00 | -6.54% | 743 |
| Apr 17, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 8 |
| Apr 16, 2026 | 21.60 | 21.80 | 19.40 | 21.80 | 21.80 | 0.93% | 633 |
| Apr 15, 2026 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 3.85% | 3 |
| Apr 14, 2026 | 21.80 | 21.80 | 20.80 | 20.80 | 20.80 | -0.95% | 4 |
| Apr 13, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | 0.96% | 4 |
| Apr 10, 2026 | 20.20 | 20.80 | 19.30 | 20.80 | 20.80 | 2.97% | 895 |
| Apr 9, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - | 3 |
| Apr 8, 2026 | 19.70 | 20.20 | 19.40 | 20.20 | 20.20 | 8.60% | 33 |
| Apr 7, 2026 | 19.90 | 20.40 | 18.60 | 18.60 | 18.60 | -7.92% | 254 |
| Apr 2, 2026 | 20.30 | 20.30 | 18.80 | 20.20 | 20.20 | -0.98% | 304 |
| Apr 1, 2026 | 20.00 | 20.80 | 17.05 | 20.40 | 20.40 | -2.86% | 1,777 |
| Mar 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4 |
| Mar 30, 2026 | 21.20 | 21.20 | 20.10 | 21.00 | 21.00 | -0.94% | 33 |
| Mar 27, 2026 | 20.50 | 21.20 | 20.50 | 21.20 | 21.20 | -0.47% | 176 |
| Mar 26, 2026 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | 5.45% | 4,260 |
| Mar 25, 2026 | 22.40 | 22.40 | 20.20 | 20.20 | 20.20 | -10.62% | 1,357 |
| Mar 24, 2026 | 21.70 | 22.60 | 20.20 | 22.60 | 22.60 | 9.71% | 723 |
| 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 |