Przedsiebiorstwo Produkcyjno - Handlowe KOMPAP S.A. (WSE:KMP)
Poland · Delayed Price · Currency is PLN 19.20
0.00 (0.00%)
Apr 14, 2026, 3:39 PM CET
WSE:KMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | 50 |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | 1 |
| Mar 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | 1 |
| Mar 13, 2026 | 21.80 | 22.40 | 21.40 | 22.40 | 22.40 | - | 317 |
| Mar 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 2 |
| Mar 11, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 1.82% | 981 |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 580 |
| Mar 9, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 1,324 |
| Mar 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | 340 |
| Mar 3, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 2.61% | 3,564 |
| Mar 2, 2026 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -4.17% | 897 |
| Feb 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 300 |
| Feb 26, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 3 |
| Feb 25, 2026 | 24.00 | 24.40 | 24.00 | 24.00 | 24.00 | - | 655 |
| Feb 24, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -2.44% | 765 |
| Feb 23, 2026 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | 8.85% | 1,017 |
| Feb 19, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | 291 |
| Feb 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 760 |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 210 |
| Feb 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 340 |
| Feb 13, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 44 |
| Feb 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 18 |
| Feb 11, 2026 | 22.80 | 22.80 | 22.00 | 22.40 | 22.40 | -2.61% | 288 |
| Feb 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 55 |
| Feb 9, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -4.17% | 2,286 |
| Feb 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Feb 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 607 |
| Jan 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 13 |
| Jan 28, 2026 | 24.20 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 432 |
| Jan 27, 2026 | 24.40 | 25.00 | 24.20 | 25.00 | 25.00 | - | 404 |
| Jan 26, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | - | 2 |
| Jan 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 501 |
| Jan 22, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | 816 |
| Jan 21, 2026 | 23.20 | 25.00 | 23.20 | 25.00 | 25.00 | 7.76% | 1,010 |
| Jan 20, 2026 | 23.20 | 24.00 | 23.00 | 23.20 | 23.20 | -3.33% | 403 |
| Jan 19, 2026 | 23.20 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 800 |