Przedsiebiorstwo Produkcyjno - Handlowe KOMPAP S.A. (WSE:KMP)
Poland · Delayed Price · Currency is PLN 23.00
+1.00 (4.55%)
Nov 21, 2025, 3:56 PM CET
WSE:KMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 630 |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | 350 |
| Nov 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 500 |
| Nov 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 276 |
| Nov 10, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -2.65% | 1,230 |
| Nov 7, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.74% | 244 |
| Nov 5, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - | 640 |
| Nov 4, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 43 |
| Nov 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 5 |
| Oct 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 10 |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 5 |
| Oct 23, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -4.17% | 157 |
| Oct 22, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | - | 48 |
| Oct 17, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 10 |
| Oct 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 13 |
| Oct 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 8 |
| Oct 8, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 361 |
| Oct 7, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 212 |
| Oct 6, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 538 |
| Oct 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 13 |
| Oct 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 5 |
| Oct 1, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 590 |
| Sep 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4 |
| Sep 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 3 |
| Sep 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 350 |
| Sep 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 400 |
| Sep 22, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 501 |
| Sep 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 15 |
| Sep 18, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 199 |
| Sep 17, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 5 |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | 341 |
| Sep 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 1 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 12 |
| Sep 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 200 |
| Sep 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 27 |
| Aug 28, 2025 | 24.00 | 24.40 | 23.40 | 24.40 | 24.40 | 4.27% | 644 |
| Aug 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 146 |
| Aug 20, 2025 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.50% | 29 |
| Aug 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | 80 |
| Aug 18, 2025 | 23.40 | 24.00 | 23.40 | 23.40 | 23.40 | -2.50% | 10 |
| Aug 14, 2025 | 24.60 | 24.60 | 23.40 | 24.00 | 24.00 | -4.00% | 502 |
| Aug 13, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 334 |
| Aug 12, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 212 |
| Aug 8, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 588 |
| Aug 7, 2025 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | - | 8 |
| Aug 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 3 |
| Aug 5, 2025 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 404 |
| Aug 4, 2025 | 26.00 | 26.00 | 25.40 | 26.00 | 26.00 | 4.00% | 180 |
| Aug 1, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -6.72% | 244 |
| Jul 31, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | -2.19% | 257 |