KBJ S.A. (WSE:KBJ)
Poland · Delayed Price · Currency is PLN 28.80
+0.40 (1.41%)
Last updated: Sep 24, 2026, 2:35 PM CET
KBJ S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | 5,803 |
| Sep 23, 2026 | 28.00 | 28.40 | 25.80 | 28.40 | 28.40 | 1.43% | 1,936 |
| Sep 22, 2026 | 27.60 | 28.00 | 26.40 | 28.00 | 28.00 | 3.70% | 1,172 |
| Sep 21, 2026 | 27.60 | 27.60 | 26.20 | 27.00 | 27.00 | - | 385 |
| Sep 18, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | - | 4,007 |
| Sep 17, 2026 | 27.20 | 27.20 | 25.00 | 27.00 | 27.00 | - | 11,807 |
| Sep 16, 2026 | 26.60 | 27.40 | 25.60 | 27.00 | 27.00 | 1.50% | 13,406 |
| Sep 15, 2026 | 26.80 | 26.80 | 26.20 | 26.60 | 26.60 | 2.31% | 4 |
| Sep 14, 2026 | 23.00 | 26.80 | 23.00 | 26.00 | 26.00 | 13.04% | 7,241 |
| Sep 11, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - | 51 |
| Sep 10, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - | 122 |
| Sep 9, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -2.54% | 1,222 |
| Sep 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 20 |
| Sep 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 1 |
| Sep 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1 |
| Sep 3, 2026 | 23.80 | 23.80 | 22.80 | 23.80 | 23.80 | - | 55 |
| Sep 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 2 |
| Sep 1, 2026 | 23.80 | 23.80 | 22.80 | 23.80 | 23.80 | 0.85% | 6 |
| Aug 31, 2026 | 23.80 | 23.80 | 22.80 | 23.60 | 23.60 | 3.51% | 184 |
| Aug 28, 2026 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 7 |
| Aug 27, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 8 |
| Aug 26, 2026 | 24.00 | 24.00 | 22.40 | 23.80 | 23.80 | -0.83% | 528 |
| Aug 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |
| Aug 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |
| Aug 21, 2026 | 23.80 | 24.00 | 23.20 | 24.00 | 24.00 | - | 93 |
| Aug 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Aug 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 1 |
| Aug 18, 2026 | 24.40 | 24.40 | 23.20 | 23.20 | 23.20 | -4.92% | 566 |
| Aug 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1 |
| Aug 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1 |
| Aug 13, 2026 | 24.20 | 24.40 | 23.80 | 24.40 | 24.40 | - | 4 |
| Aug 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | 1 |
| Aug 11, 2026 | 25.40 | 25.40 | 24.00 | 25.40 | 25.40 | - | 86 |
| Aug 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 10.43% | 1 |
| Aug 7, 2026 | 25.60 | 25.60 | 23.00 | 23.00 | 23.00 | -4.96% | 726 |
| Aug 6, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 2 |
| Aug 5, 2026 | 24.00 | 24.20 | 23.40 | 24.20 | 24.20 | -1.63% | 4 |
| Aug 4, 2026 | 25.60 | 25.60 | 22.40 | 24.60 | 24.60 | -3.15% | 105 |
| Aug 3, 2026 | 23.20 | 25.40 | 22.40 | 25.40 | 25.40 | 9.48% | 436 |
| Jul 31, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 2 |
| Jul 30, 2026 | 23.20 | 23.20 | 22.40 | 23.20 | 23.20 | - | 6 |
| Jul 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 2 |
| Jul 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | 2 |
| 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 |