Przedsiebiorstwo Produkcyjno - Handlowe KOMPAP S.A. (WSE:KMP)
Poland · Delayed Price · Currency is PLN 24.00
+3.00 (14.29%)
Nov 10, 2026, 12:36 PM CET
WSE:KMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 21.00 | 24.00 | 21.00 | 24.00 | 24.00 | 14.29% | 800 |
| Nov 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 382 |
| Nov 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 203 |
| Nov 5, 2026 | 22.00 | 22.00 | 20.00 | 20.80 | 20.80 | -5.45% | 1,043 |
| Nov 4, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 387 |
| Nov 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 1 |
| Oct 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 243 |
| Oct 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 12 |
| Oct 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 47 |
| Oct 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | 250 |
| Oct 14, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 77 |
| Oct 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2 |
| Oct 12, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -4.35% | 608 |
| Oct 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 50 |
| Oct 8, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 376 |
| Sep 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4 |
| Sep 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 4 |
| Sep 25, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -3.33% | 73 |
| 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 |