Komputronik S.A. (WSE:KOM)
Poland · Delayed Price · Currency is PLN 5.40
-0.02 (-0.37%)
Sep 12, 2025, 3:39 PM CET
Komputronik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.24 | 5.40 | 5.24 | 5.40 | 5.40 | - | 3,802 |
| Sep 11, 2025 | 5.30 | 5.40 | 5.22 | 5.40 | 5.40 | 0.37% | 7,285 |
| Sep 10, 2025 | 5.38 | 5.38 | 5.20 | 5.38 | 5.38 | - | 6,750 |
| Sep 9, 2025 | 5.40 | 5.40 | 5.14 | 5.38 | 5.38 | -0.37% | 25,841 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.46% | 3,477 |
| Sep 5, 2025 | 5.54 | 5.58 | 5.32 | 5.48 | 5.48 | -1.08% | 999 |
| Sep 4, 2025 | 5.42 | 5.54 | 5.34 | 5.54 | 5.54 | - | 5,198 |
| Sep 3, 2025 | 5.50 | 5.54 | 5.42 | 5.54 | 5.54 | - | 5,976 |
| Sep 2, 2025 | 5.50 | 5.54 | 5.46 | 5.54 | 5.54 | -0.72% | 12,191 |
| Sep 1, 2025 | 5.56 | 5.58 | 5.50 | 5.58 | 5.58 | - | 7,244 |
| Aug 29, 2025 | 5.58 | 5.60 | 5.52 | 5.58 | 5.58 | - | 2,858 |
| Aug 28, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 1.45% | 2,426 |
| Aug 27, 2025 | 5.54 | 5.58 | 5.50 | 5.50 | 5.50 | -1.79% | 5,448 |
| Aug 26, 2025 | 5.52 | 5.64 | 5.52 | 5.60 | 5.60 | -0.36% | 515 |
| Aug 25, 2025 | 5.52 | 5.66 | 5.50 | 5.62 | 5.62 | 0.72% | 17,119 |
| Aug 22, 2025 | 5.52 | 5.60 | 5.50 | 5.58 | 5.58 | 1.09% | 1,038 |
| Aug 21, 2025 | 5.58 | 5.58 | 5.50 | 5.52 | 5.52 | -1.08% | 2,030 |
| Aug 20, 2025 | 5.58 | 5.58 | 5.50 | 5.58 | 5.58 | 0.36% | 16,310 |
| Aug 19, 2025 | 5.60 | 5.64 | 5.56 | 5.56 | 5.56 | - | 13,683 |
| Aug 18, 2025 | 5.56 | 5.60 | 5.56 | 5.56 | 5.56 | -0.36% | 2,094 |
| Aug 14, 2025 | 5.64 | 5.64 | 5.56 | 5.58 | 5.58 | -0.36% | 1,929 |
| Aug 13, 2025 | 5.52 | 5.62 | 5.50 | 5.60 | 5.60 | 0.72% | 8,541 |
| Aug 12, 2025 | 5.52 | 5.64 | 5.52 | 5.56 | 5.56 | -1.07% | 908 |
| Aug 11, 2025 | 5.68 | 5.68 | 5.52 | 5.62 | 5.62 | - | 3,195 |
| Aug 8, 2025 | 5.66 | 5.68 | 5.50 | 5.62 | 5.62 | 0.72% | 3,409 |
| Aug 7, 2025 | 5.64 | 5.68 | 5.52 | 5.58 | 5.58 | - | 4,195 |
| Aug 6, 2025 | 5.48 | 5.68 | 5.48 | 5.58 | 5.58 | -0.71% | 4,010 |
| Aug 5, 2025 | 5.56 | 5.66 | 5.42 | 5.62 | 5.62 | 1.08% | 12,351 |
| Aug 4, 2025 | 5.56 | 5.58 | 5.44 | 5.56 | 5.56 | 2.96% | 6,143 |
| 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 |