Przedsiebiorstwo Produkcyjno - Handlowe KOMPAP S.A. (WSE:KMP)
Poland · Delayed Price · Currency is PLN 24.60
-0.40 (-1.60%)
Sep 12, 2025, 10:10 AM CET
WSE:KMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| 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 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| 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 |
| Jul 30, 2025 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 5.38% | 470 |
| Jul 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 302 |
| Jul 28, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | - | 302 |
| Jul 25, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 66 |
| Jul 24, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.05% | 258 |
| Jul 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 340 |
| Jul 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 93 |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 239 |
| Jul 18, 2025 | 26.80 | 27.00 | 26.00 | 26.00 | 26.00 | -6.47% | 403 |
| Jul 17, 2025 | 26.20 | 27.80 | 26.20 | 27.80 | 26.50 | 4.51% | 4,441 |
| Jul 16, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 25.36 | -1.48% | 304 |
| Jul 15, 2025 | 27.00 | 27.00 | 26.60 | 27.00 | 25.74 | -0.74% | 507 |
| Jul 14, 2025 | 27.20 | 27.20 | 27.00 | 27.20 | 25.93 | - | 551 |
| Jul 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 25.93 | - | 254 |
| Jul 10, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 25.93 | 2.26% | 73 |
| Jul 9, 2025 | 27.20 | 27.20 | 26.60 | 26.60 | 25.36 | -5.00% | 321 |
| Jul 8, 2025 | 25.80 | 28.00 | 25.60 | 28.00 | 26.69 | 9.37% | 2,318 |
| Jul 7, 2025 | 25.60 | 25.60 | 25.00 | 25.60 | 24.40 | 2.40% | 118 |
| Jul 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.83 | - | 420 |