Komputronik S.A. (WSE:KOM)
Poland · Delayed Price · Currency is PLN 5.98
+0.02 (0.34%)
Nov 3, 2025, 2:11 PM CET
Komputronik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.80 | 5.96 | 5.76 | 5.96 | 5.96 | 1.36% | 7,586 |
| Oct 30, 2025 | 6.02 | 6.08 | 5.72 | 5.88 | 5.88 | -2.33% | 18,519 |
| Oct 29, 2025 | 6.30 | 6.30 | 5.90 | 6.02 | 6.02 | -2.90% | 47,143 |
| Oct 28, 2025 | 6.32 | 6.46 | 6.20 | 6.20 | 6.20 | -4.32% | 8,095 |
| Oct 27, 2025 | 6.44 | 6.48 | 6.24 | 6.48 | 6.48 | 0.62% | 3,179 |
| Oct 24, 2025 | 6.30 | 6.58 | 6.30 | 6.44 | 6.44 | -0.92% | 11,198 |
| Oct 23, 2025 | 6.50 | 6.56 | 6.30 | 6.50 | 6.50 | - | 8,003 |
| Oct 22, 2025 | 6.34 | 6.58 | 6.10 | 6.50 | 6.50 | 2.52% | 12,360 |
| Oct 21, 2025 | 6.36 | 6.46 | 6.22 | 6.34 | 6.34 | -0.31% | 8,909 |
| Oct 20, 2025 | 6.24 | 6.48 | 6.10 | 6.36 | 6.36 | 1.92% | 15,344 |
| Oct 17, 2025 | 6.34 | 6.50 | 6.00 | 6.24 | 6.24 | -4.59% | 73,884 |
| Oct 16, 2025 | 6.62 | 6.80 | 6.38 | 6.54 | 6.54 | -3.82% | 42,594 |
| Oct 15, 2025 | 6.76 | 6.98 | 6.58 | 6.80 | 6.80 | 0.59% | 9,950 |
| Oct 14, 2025 | 7.00 | 7.08 | 6.56 | 6.76 | 6.76 | -2.03% | 23,759 |
| Oct 13, 2025 | 6.70 | 7.30 | 6.70 | 6.90 | 6.90 | 3.60% | 115,138 |
| Oct 10, 2025 | 7.04 | 7.16 | 6.54 | 6.66 | 6.66 | -4.58% | 69,916 |
| Oct 9, 2025 | 7.40 | 7.90 | 6.94 | 6.98 | 6.98 | 0.58% | 414,805 |
| Oct 8, 2025 | 5.98 | 6.94 | 5.98 | 6.94 | 6.94 | 34.50% | 336,332 |
| Oct 7, 2025 | 5.18 | 5.18 | 5.14 | 5.16 | 5.16 | 0.39% | 3,197 |
| Oct 6, 2025 | 5.16 | 5.20 | 5.14 | 5.14 | 5.14 | -0.39% | 2,002 |
| Oct 3, 2025 | 5.16 | 5.16 | 5.14 | 5.16 | 5.16 | -0.77% | 3,216 |
| Oct 2, 2025 | 5.20 | 5.28 | 5.20 | 5.20 | 5.20 | -1.52% | 4,371 |
| Oct 1, 2025 | 5.26 | 5.30 | 5.00 | 5.28 | 5.28 | 0.38% | 11,034 |
| Sep 30, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.38% | 692 |
| Sep 29, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.38% | 2,628 |
| Sep 26, 2025 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | -0.38% | 816 |
| Sep 25, 2025 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | -0.37% | 412 |
| Sep 24, 2025 | 5.36 | 5.36 | 5.26 | 5.34 | 5.34 | 1.91% | 57 |
| Sep 23, 2025 | 5.30 | 5.38 | 5.24 | 5.24 | 5.24 | -1.13% | 4,303 |
| Sep 22, 2025 | 5.30 | 5.30 | 5.24 | 5.30 | 5.30 | - | 5,536 |
| Sep 19, 2025 | 5.28 | 5.30 | 5.24 | 5.30 | 5.30 | 0.38% | 2,175 |
| Sep 18, 2025 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | 1.15% | 6,236 |
| Sep 17, 2025 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | -0.76% | 775 |
| Sep 16, 2025 | 5.22 | 5.28 | 5.18 | 5.26 | 5.26 | -0.75% | 6,285 |
| Sep 15, 2025 | 5.38 | 5.38 | 5.20 | 5.30 | 5.30 | -1.85% | 9,092 |
| Sep 12, 2025 | 5.24 | 5.40 | 5.24 | 5.40 | 5.40 | - | 6,216 |
| 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 |