Przedsiebiorstwo Produkcyjno - Handlowe KOMPAP S.A. (WSE:KMP)
Poland · Delayed Price · Currency is PLN 23.00
0.00 (0.00%)
Jul 6, 2026, 3:39 PM CET
WSE:KMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.01 | -1.01% | 840 |
| May 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.20 | -1.00% | 20 |
| May 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 200 |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 2 |
| May 26, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 19.40 | 4.17% | 1,553 |
| May 25, 2026 | 19.20 | 19.60 | 19.20 | 19.20 | 18.62 | 3.23% | 622 |
| May 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.04 | 1.09% | 701 |
| May 20, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 17.84 | -0.54% | 750 |
| May 19, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 17.94 | -1.60% | 310 |
| May 15, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.23 | - | 126 |
| May 14, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.23 | -2.08% | 558 |
| May 13, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 18.62 | - | 70 |
| May 11, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 18.62 | - | 361 |
| May 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.62 | - | 30 |
| May 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.62 | - | 130 |
| May 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.62 | - | 400 |
| May 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.62 | - | 400 |
| Apr 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.62 | - | 571 |
| Apr 29, 2026 | 19.20 | 19.90 | 19.20 | 19.20 | 18.62 | - | 481 |
| Apr 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.62 | - | 909 |
| Apr 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.62 | - | 8 |
| Apr 24, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 18.62 | - | 613 |
| Apr 23, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 18.62 | -4.00% | 1,082 |
| Apr 22, 2026 | 19.20 | 20.00 | 18.50 | 20.00 | 19.40 | 4.17% | 2,000 |
| Apr 21, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 18.62 | - | 1,155 |
| Apr 20, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 18.62 | - | 410 |
| Apr 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.62 | - | 5 |
| Apr 16, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 18.62 | - | 133 |
| Apr 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.62 | - | 29 |
| Apr 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.62 | - | 449 |