Przedsiebiorstwo Produkcyjno - Handlowe KOMPAP S.A. (WSE:KMP)
Poland · Delayed Price · Currency is PLN 23.20
-0.80 (-3.33%)
Jun 16, 2026, 10:30 AM CET
WSE:KMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 22.20 | 23.20 | 22.20 | 23.20 | - | -3.33% | 671 |
| Jun 15, 2026 | 24.00 | 24.40 | 22.00 | 24.00 | 24.00 | - | 2,458 |
| Jun 12, 2026 | 21.40 | 24.40 | 21.00 | 24.00 | 24.00 | 9.09% | 2,498 |
| Jun 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 82 |
| Jun 9, 2026 | 21.20 | 22.00 | 21.00 | 22.00 | 22.00 | 3.77% | 1,309 |
| Jun 8, 2026 | 19.80 | 21.20 | 19.80 | 21.20 | 21.20 | 8.16% | 1,521 |
| Jun 5, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | - | 272 |
| Jun 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 304 |
| Jun 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | 840 |
| May 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 20 |
| May 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 200 |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| May 26, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | 4.17% | 1,553 |
| May 25, 2026 | 19.20 | 19.60 | 19.20 | 19.20 | 19.20 | 3.23% | 622 |
| May 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | 701 |
| May 20, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 750 |
| May 19, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | 310 |
| May 15, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | - | 126 |
| May 14, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -2.08% | 558 |
| May 13, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | - | 70 |
| May 11, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | - | 361 |
| May 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 30 |
| May 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 130 |
| May 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 400 |
| May 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 400 |
| Apr 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 571 |
| Apr 29, 2026 | 19.20 | 19.90 | 19.20 | 19.20 | 19.20 | - | 481 |
| Apr 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 909 |
| Apr 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 8 |
| Apr 24, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | - | 613 |
| Apr 23, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -4.00% | 1,082 |
| Apr 22, 2026 | 19.20 | 20.00 | 18.50 | 20.00 | 20.00 | 4.17% | 2,000 |
| Apr 21, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | - | 1,155 |
| Apr 20, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | - | 410 |
| Apr 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 5 |
| Apr 16, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | - | 133 |
| Apr 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 29 |
| Apr 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 449 |
| Apr 10, 2026 | 19.70 | 20.00 | 19.20 | 19.20 | 19.20 | -4.00% | 2,004 |
| Apr 9, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | 7 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 384 |
| Apr 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | 13 |
| Apr 2, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -8.57% | 1,001 |
| Apr 1, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 354 |
| Mar 31, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -3.67% | 678 |
| Mar 30, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 3.81% | 372 |
| Mar 27, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 835 |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| Mar 25, 2026 | 21.00 | 21.00 | 20.40 | 21.00 | 21.00 | -4.55% | 564 |
| Mar 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | 1 |