Kombinat Konopny Spolka Akcyjna (WSE:KMB)
Poland · Delayed Price · Currency is PLN 0.9350
-0.0350 (-3.61%)
At close: May 26, 2026
WSE:KMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -3.61% | 83,266 |
| May 25, 2026 | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | -0.92% | 131,280 |
| May 22, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | 1.35% | 104,370 |
| May 21, 2026 | 1.00 | 1.03 | 0.94 | 0.97 | 0.97 | -0.39% | 178,103 |
| May 20, 2026 | 1.00 | 1.00 | 0.80 | 0.97 | 0.97 | -3.98% | 381,406 |
| May 19, 2026 | 1.03 | 1.06 | 0.93 | 1.01 | 1.01 | -1.79% | 452,168 |
| May 18, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -4.78% | 76,980 |
| May 15, 2026 | 1.11 | 1.13 | 1.02 | 1.08 | 1.08 | -3.40% | 217,295 |
| May 14, 2026 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 2.29% | 135,280 |
| May 13, 2026 | 1.08 | 1.12 | 1.05 | 1.09 | 1.09 | 1.67% | 152,255 |
| May 12, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -6.20% | 157,728 |
| May 11, 2026 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -0.33% | 111,169 |
| May 8, 2026 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | 5.58% | 106,717 |
| May 7, 2026 | 1.09 | 1.17 | 1.08 | 1.09 | 1.09 | 0.09% | 181,662 |
| May 6, 2026 | 1.10 | 1.16 | 1.08 | 1.09 | 1.09 | -4.70% | 190,119 |
| May 5, 2026 | 1.20 | 1.20 | 1.10 | 1.14 | 1.14 | -4.72% | 173,115 |
| May 4, 2026 | 1.14 | 1.24 | 1.10 | 1.20 | 1.20 | 6.98% | 259,394 |
| Apr 30, 2026 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | 0.90% | 122,188 |
| Apr 29, 2026 | 1.24 | 1.25 | 1.11 | 1.11 | 1.11 | -6.72% | 373,912 |
| Apr 28, 2026 | 1.02 | 1.22 | 0.96 | 1.19 | 1.19 | 16.90% | 975,331 |
| Apr 27, 2026 | 1.00 | 1.17 | 0.99 | 1.02 | 1.02 | -4.14% | 488,235 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.02 | 1.06 | 1.06 | -12.23% | 837,448 |
| Apr 23, 2026 | 1.27 | 1.32 | 1.18 | 1.21 | 1.21 | -3.88% | 572,325 |
| Apr 22, 2026 | 1.20 | 1.33 | 1.18 | 1.26 | 1.26 | 7.31% | 686,816 |
| Apr 21, 2026 | 1.35 | 1.36 | 1.17 | 1.17 | 1.17 | -13.37% | 1,137,510 |
| Apr 20, 2026 | 1.58 | 1.59 | 1.31 | 1.35 | 1.35 | -11.39% | 1,237,230 |
| Apr 17, 2026 | 1.44 | 1.64 | 1.42 | 1.53 | 1.53 | 8.14% | 1,567,874 |
| Apr 16, 2026 | 1.98 | 2.04 | 1.31 | 1.41 | 1.41 | -28.64% | 5,968,349 |
| Apr 15, 2026 | 1.68 | 1.99 | 1.54 | 1.98 | 1.98 | 31.13% | 3,828,165 |
| Apr 14, 2026 | 1.21 | 1.68 | 1.19 | 1.51 | 1.51 | 31.53% | 3,673,039 |
| Apr 13, 2026 | 1.04 | 1.22 | 0.90 | 1.15 | 1.15 | 11.35% | 2,449,465 |
| Apr 10, 2026 | 0.90 | 1.08 | 0.90 | 1.03 | 1.03 | 17.16% | 2,850,721 |
| Apr 9, 2026 | 0.63 | 0.95 | 0.60 | 0.88 | 0.88 | 37.50% | 2,249,669 |