Komputronik S.A. (WSE:KOM)
Poland · Delayed Price · Currency is PLN 5.48
-0.02 (-0.36%)
Aug 1, 2025, 4:12 PM CET
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.40 | 5.66 | 5.40 | 5.40 | 5.40 | -1.82% | 11,866 |
| Jul 31, 2025 | 5.50 | 5.64 | 5.40 | 5.50 | 5.50 | -1.43% | 9,520 |
| Jul 30, 2025 | 5.50 | 5.60 | 5.40 | 5.58 | 5.58 | 2.95% | 2,460 |
| Jul 29, 2025 | 5.32 | 5.60 | 5.30 | 5.42 | 5.42 | 0.37% | 13,710 |
| Jul 28, 2025 | 5.26 | 5.40 | 5.14 | 5.40 | 5.40 | 0.37% | 7,449 |
| Jul 25, 2025 | 5.30 | 5.38 | 5.26 | 5.38 | 5.38 | 1.51% | 1,596 |
| Jul 24, 2025 | 5.40 | 5.44 | 5.28 | 5.30 | 5.30 | -1.85% | 2,077 |
| Jul 23, 2025 | 5.46 | 5.50 | 5.40 | 5.40 | 5.40 | -1.10% | 4,015 |
| Jul 22, 2025 | 5.46 | 5.50 | 5.24 | 5.46 | 5.46 | - | 26,507 |
| Jul 21, 2025 | 5.38 | 5.54 | 4.86 | 5.46 | 5.46 | 1.49% | 226,803 |
| Jul 18, 2025 | 5.32 | 5.50 | 5.32 | 5.38 | 5.38 | -1.82% | 3,502 |
| Jul 17, 2025 | 5.46 | 5.52 | 5.32 | 5.48 | 5.48 | - | 6,807 |
| Jul 16, 2025 | 5.60 | 5.60 | 5.44 | 5.48 | 5.48 | -1.44% | 2,321 |
| Jul 15, 2025 | 5.48 | 5.60 | 5.32 | 5.56 | 5.56 | 1.09% | 5,317 |
| Jul 14, 2025 | 5.46 | 5.50 | 5.24 | 5.50 | 5.50 | 0.36% | 11,386 |
| Jul 11, 2025 | 5.56 | 5.60 | 5.28 | 5.48 | 5.48 | -1.79% | 11,366 |
| Jul 10, 2025 | 5.62 | 5.62 | 5.46 | 5.58 | 5.58 | -0.71% | 3,435 |
| Jul 9, 2025 | 5.80 | 5.86 | 5.56 | 5.62 | 5.62 | -3.77% | 17,837 |
| Jul 8, 2025 | 5.86 | 5.88 | 5.72 | 5.84 | 5.84 | 1.04% | 1,563 |
| Jul 7, 2025 | 5.90 | 5.90 | 5.70 | 5.78 | 5.78 | -1.70% | 2,494 |
| Jul 4, 2025 | 5.94 | 5.96 | 5.84 | 5.88 | 5.88 | 0.68% | 3,291 |
| Jul 3, 2025 | 5.80 | 5.98 | 5.54 | 5.84 | 5.84 | - | 19,644 |
| Jul 2, 2025 | 5.76 | 5.96 | 5.70 | 5.84 | 5.84 | -1.68% | 10,481 |
| Jul 1, 2025 | 6.28 | 6.28 | 5.34 | 5.94 | 5.94 | -6.60% | 102,777 |
| Jun 30, 2025 | 6.34 | 6.36 | 6.16 | 6.36 | 6.36 | - | 13,755 |
| Jun 27, 2025 | 6.36 | 6.40 | 6.22 | 6.36 | 6.36 | - | 9,163 |
| Jun 26, 2025 | 6.38 | 6.44 | 6.20 | 6.36 | 6.36 | -0.63% | 15,863 |
| Jun 25, 2025 | 6.66 | 6.80 | 6.00 | 6.40 | 6.40 | -3.03% | 76,101 |
| Jun 24, 2025 | 6.36 | 6.70 | 6.16 | 6.60 | 6.60 | 7.49% | 53,712 |
| Jun 23, 2025 | 6.46 | 6.48 | 6.14 | 6.14 | 6.14 | -2.85% | 25,337 |
| Jun 20, 2025 | 6.32 | 6.46 | 6.30 | 6.32 | 6.32 | -0.32% | 3,280 |
| Jun 18, 2025 | 6.18 | 6.34 | 6.18 | 6.34 | 6.34 | 2.26% | 7,450 |
| Jun 17, 2025 | 6.30 | 6.34 | 6.10 | 6.20 | 6.20 | -2.52% | 14,540 |
| Jun 16, 2025 | 6.40 | 6.50 | 6.20 | 6.36 | 6.36 | 0.32% | 11,671 |
| Jun 13, 2025 | 6.36 | 6.42 | 6.16 | 6.34 | 6.34 | 1.28% | 13,579 |
| Jun 12, 2025 | 6.42 | 6.48 | 6.26 | 6.26 | 6.26 | -1.57% | 9,623 |
| Jun 11, 2025 | 6.48 | 6.48 | 6.20 | 6.36 | 6.36 | 1.60% | 7,913 |
| Jun 10, 2025 | 6.56 | 6.60 | 6.26 | 6.26 | 6.26 | -5.72% | 19,706 |
| Jun 9, 2025 | 6.22 | 6.68 | 6.12 | 6.64 | 6.64 | 7.79% | 25,894 |
| Jun 6, 2025 | 6.40 | 6.52 | 6.06 | 6.16 | 6.16 | -3.75% | 56,769 |
| Jun 5, 2025 | 6.78 | 6.78 | 6.20 | 6.40 | 6.40 | -5.88% | 82,706 |
| Jun 4, 2025 | 6.90 | 6.94 | 6.68 | 6.80 | 6.80 | -0.87% | 5,921 |
| Jun 3, 2025 | 7.00 | 7.08 | 6.60 | 6.86 | 6.86 | -2.00% | 12,522 |
| Jun 2, 2025 | 6.88 | 7.50 | 6.80 | 7.00 | 7.00 | 0.57% | 23,571 |
| May 30, 2025 | 7.20 | 7.22 | 6.54 | 6.96 | 6.96 | -3.87% | 54,552 |
| May 29, 2025 | 6.96 | 7.64 | 6.90 | 7.24 | 7.24 | 1.97% | 47,070 |
| May 28, 2025 | 7.52 | 7.94 | 6.80 | 7.10 | 7.10 | -5.84% | 92,225 |
| May 27, 2025 | 8.14 | 8.14 | 7.42 | 7.54 | 7.54 | -7.60% | 113,389 |
| May 26, 2025 | 7.32 | 8.40 | 7.30 | 8.16 | 8.16 | 16.57% | 458,516 |
| May 23, 2025 | 6.88 | 7.00 | 5.84 | 7.00 | 7.00 | 29.63% | 383,969 |