KBJ S.A. (WSE:KBJ)
Poland · Delayed Price · Currency is PLN 22.40
-0.60 (-2.61%)
At close: Jul 24, 2026
KBJ S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 23.40 | 23.40 | 22.40 | 22.40 | 22.40 | -2.61% | 6 |
| Jul 23, 2026 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | -2.54% | 1,625 |
| Jul 22, 2026 | 25.00 | 25.00 | 23.20 | 23.60 | 23.60 | 2.61% | 534 |
| Jul 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 349 |
| Jul 20, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 198 |
| Jul 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -6.25% | 45 |
| Jul 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 2 |
| Jul 15, 2026 | 25.00 | 25.40 | 21.40 | 25.40 | 25.40 | 1.60% | 4,458 |
| Jul 14, 2026 | 25.40 | 26.00 | 25.00 | 25.00 | 25.00 | 3.31% | 32,096 |
| Jul 13, 2026 | 20.80 | 24.60 | 20.20 | 24.20 | 24.20 | 17.48% | 22,552 |
| Jul 10, 2026 | 20.80 | 20.80 | 18.60 | 20.60 | 20.60 | 3.00% | 526 |
| Jul 9, 2026 | 20.40 | 21.00 | 19.40 | 20.00 | 20.00 | -4.76% | 159 |
| Jul 8, 2026 | 19.90 | 21.00 | 19.90 | 21.00 | 21.00 | 5.53% | 428 |
| Jul 7, 2026 | 20.80 | 21.00 | 19.80 | 19.90 | 19.90 | -4.33% | 670 |
| Jul 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Jul 3, 2026 | 20.80 | 21.20 | 20.80 | 20.80 | 20.80 | 1.96% | 3 |
| Jul 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2 |
| Jul 1, 2026 | 21.40 | 21.80 | 20.40 | 20.40 | 20.40 | -1.92% | 257 |
| Jun 30, 2026 | 20.80 | 20.80 | 20.00 | 20.80 | 20.80 | - | 152 |
| Jun 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 2 |
| Jun 26, 2026 | 20.80 | 21.20 | 19.70 | 20.40 | 20.40 | -1.92% | 3,361 |
| Jun 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | 2 |
| Jun 24, 2026 | 21.20 | 21.20 | 20.00 | 20.00 | 20.00 | -5.66% | 209 |
| Jun 23, 2026 | 21.20 | 21.20 | 20.00 | 21.20 | 21.20 | - | 512 |
| Jun 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 2 |
| Jun 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 1 |
| Jun 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 2 |
| Jun 17, 2026 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | -0.95% | 205 |
| Jun 16, 2026 | 20.80 | 21.20 | 20.60 | 21.00 | 21.00 | -0.94% | 4 |
| Jun 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 2 |
| Jun 12, 2026 | 21.20 | 21.20 | 20.40 | 21.20 | 21.20 | - | 5 |
| Jun 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 2 |
| Jun 10, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 6.00% | 41 |
| Jun 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Jun 8, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -8.26% | 230 |
| Jun 5, 2026 | 21.80 | 21.80 | 21.20 | 21.80 | 21.80 | 3.81% | 8 |
| Jun 3, 2026 | 21.80 | 21.80 | 20.80 | 21.00 | 21.00 | -2.78% | 4 |
| Jun 2, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | 8 |
| Jun 1, 2026 | 20.00 | 21.80 | 20.00 | 21.80 | 21.80 | 3.81% | 77 |
| May 29, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 5.00% | 21 |
| May 28, 2026 | 20.60 | 21.00 | 20.00 | 20.00 | 20.00 | -2.91% | 11 |
| May 27, 2026 | 20.80 | 21.40 | 20.00 | 20.60 | 20.60 | -1.90% | 7,571 |
| 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 |