Przedsiebiorstwo Produkcyjno - Handlowe KOMPAP S.A. (WSE:KMP)
Poland · Delayed Price · Currency is PLN 23.80
-0.20 (-0.83%)
Oct 31, 2025, 7:00 PM CET
WSE:KMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 10 |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 5 |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| 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 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 17, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 10 |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| 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 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| 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 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| 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 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| 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 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| 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 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 27 |
| Sep 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 28, 2025 | 24.00 | 24.40 | 23.40 | 24.40 | 24.40 | 4.27% | 644 |
| Aug 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 146 |
| Aug 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |