Przedsiebiorstwo Produkcyjno - Handlowe KOMPAP S.A. (WSE:KMP)
Poland · Delayed Price · Currency is PLN 20.40
0.00 (0.00%)
Sep 3, 2026, 2:51 PM CET
WSE:KMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.37 | -0.94% | 360 |
| Jun 22, 2026 | 22.00 | 22.00 | 21.20 | 21.20 | 20.56 | -3.64% | 579 |
| Jun 19, 2026 | 22.20 | 22.20 | 21.80 | 22.00 | 21.34 | -0.90% | 386 |
| Jun 18, 2026 | 22.60 | 22.60 | 21.80 | 22.20 | 21.53 | -4.31% | 3,371 |
| Jun 17, 2026 | 23.20 | 23.60 | 23.20 | 23.20 | 22.50 | - | 52 |
| Jun 16, 2026 | 22.20 | 23.20 | 22.20 | 23.20 | 22.50 | -3.33% | 671 |
| Jun 15, 2026 | 24.00 | 24.40 | 22.00 | 24.00 | 23.28 | - | 2,458 |
| Jun 12, 2026 | 21.40 | 24.40 | 21.00 | 24.00 | 23.28 | 9.09% | 2,498 |
| Jun 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.34 | - | 82 |
| Jun 9, 2026 | 21.20 | 22.00 | 21.00 | 22.00 | 21.34 | 3.77% | 1,309 |
| Jun 8, 2026 | 19.80 | 21.20 | 19.80 | 21.20 | 20.56 | 8.16% | 1,521 |
| Jun 5, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.01 | - | 272 |
| Jun 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.01 | - | 304 |