Przedsiebiorstwo Produkcyjno - Handlowe KOMPAP S.A. (WSE:KMP)
Poland · Delayed Price · Currency is PLN 23.20
-0.80 (-3.33%)
Sep 25, 2026, 10:51 AM CET
WSE:KMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 300 |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Sep 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 39 |
| Sep 18, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 23 |
| Sep 17, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 327 |
| Sep 16, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 3,981 |
| Sep 15, 2026 | 21.00 | 24.00 | 21.00 | 24.00 | 24.00 | 9.09% | 1,269 |
| Sep 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 150 |
| Sep 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 350 |
| Sep 10, 2026 | 21.80 | 23.00 | 21.80 | 23.00 | 23.00 | 4.55% | 1,655 |
| Sep 9, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 305 |
| Sep 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,110 |
| Sep 7, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.94% | 433 |
| Sep 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 14 |
| Sep 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 11 |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 97 |
| Aug 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | 4 |
| Aug 25, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | - | 60 |
| Aug 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 8 |
| Aug 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | 39 |
| Aug 20, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | 9 |
| Aug 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 250 |
| Aug 17, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | 75 |
| Aug 14, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | 1,085 |
| Aug 13, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -3.64% | 88 |
| Aug 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 364 |
| Jul 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | 39 |
| Jul 28, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 887 |
| Jul 27, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 8.49% | 1,832 |
| Jul 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 420 |
| Jul 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | 40 |
| Jul 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 137 |
| Jul 21, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 503 |
| Jul 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 17 |
| Jul 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 59 |
| Jul 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 3 |
| Jul 15, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | - | 460 |
| Jul 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 25 |
| Jul 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 250 |
| Jul 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | 253 |
| Jul 8, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | 10 |
| Jul 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | 45 |
| Jul 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 356 |
| Jul 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 200 |
| Jul 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 68 |
| Jun 30, 2026 | 22.20 | 24.00 | 22.20 | 23.00 | 23.00 | - | 1,082 |
| Jun 29, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 2.22% | 75 |
| Jun 26, 2026 | 21.00 | 23.20 | 21.00 | 23.20 | 22.50 | 5.45% | 2,430 |
| Jun 25, 2026 | 20.20 | 22.00 | 19.50 | 22.00 | 21.34 | 5.77% | 5,939 |
| Jun 24, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.17 | -0.95% | 434 |