Komputronik S.A. (WSE:KOM)
Poland · Delayed Price · Currency is PLN 6.17
+0.17 (2.83%)
Sep 25, 2026, 5:00 PM CET
Komputronik Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.54 | 6.04 | 5.43 | 6.00 | 6.00 | 8.30% | 20,442 |
| Sep 23, 2026 | 5.50 | 5.54 | 5.38 | 5.54 | 5.54 | 0.73% | 1,631 |
| Sep 22, 2026 | 5.40 | 5.54 | 5.35 | 5.50 | 5.50 | 0.18% | 7,591 |
| Sep 21, 2026 | 5.34 | 5.54 | 5.32 | 5.49 | 5.49 | -0.18% | 2,678 |
| Sep 18, 2026 | 5.46 | 5.50 | 5.27 | 5.50 | 5.50 | 0.18% | 1,721 |
| Sep 17, 2026 | 5.49 | 5.53 | 5.46 | 5.49 | 5.49 | 0.73% | 1,620 |
| Sep 16, 2026 | 5.40 | 5.57 | 5.30 | 5.45 | 5.45 | -2.33% | 6,255 |
| Sep 15, 2026 | 5.58 | 5.58 | 5.40 | 5.58 | 5.58 | 1.82% | 3,386 |
| Sep 14, 2026 | 5.59 | 5.59 | 5.41 | 5.48 | 5.48 | -1.97% | 1,293 |
| Sep 11, 2026 | 5.52 | 5.60 | 5.42 | 5.59 | 5.59 | 0.18% | 6,631 |
| Sep 10, 2026 | 5.57 | 5.60 | 5.48 | 5.58 | 5.58 | 0.18% | 2,732 |
| Sep 9, 2026 | 5.53 | 5.68 | 5.38 | 5.57 | 5.57 | 0.72% | 11,989 |
| Sep 8, 2026 | 5.50 | 5.53 | 5.42 | 5.53 | 5.53 | 0.55% | 5,882 |
| Sep 7, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 7,102 |
| Sep 4, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | -1.58% | 5,815 |
| Sep 3, 2026 | 5.49 | 5.72 | 5.47 | 5.69 | 5.69 | 3.45% | 15,047 |
| Sep 2, 2026 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | - | 2,844 |
| Sep 1, 2026 | 5.72 | 5.78 | 5.50 | 5.50 | 5.50 | -4.35% | 3,007 |
| Aug 31, 2026 | 5.63 | 5.78 | 5.52 | 5.75 | 5.75 | -0.69% | 4,233 |
| Aug 28, 2026 | 5.80 | 5.80 | 5.52 | 5.79 | 5.79 | -0.52% | 9,958 |
| Aug 27, 2026 | 5.85 | 5.85 | 5.60 | 5.82 | 5.82 | -0.51% | 11,251 |
| Aug 26, 2026 | 5.80 | 5.88 | 5.77 | 5.85 | 5.85 | -0.51% | 3,389 |
| Aug 25, 2026 | 5.85 | 5.89 | 5.78 | 5.88 | 5.88 | 0.17% | 1,782 |
| Aug 24, 2026 | 5.84 | 5.90 | 5.84 | 5.87 | 5.87 | -0.51% | 526 |
| Aug 21, 2026 | 5.81 | 5.93 | 5.80 | 5.90 | 5.90 | -0.51% | 583 |
| Aug 20, 2026 | 5.92 | 5.98 | 5.80 | 5.93 | 5.93 | 0.68% | 3,795 |
| Aug 19, 2026 | 6.10 | 6.10 | 5.80 | 5.89 | 5.89 | -6.80% | 37,784 |
| Aug 18, 2026 | 5.88 | 6.46 | 5.88 | 6.32 | 6.32 | 7.48% | 62,991 |
| Aug 17, 2026 | 5.82 | 5.88 | 5.62 | 5.88 | 5.88 | 1.03% | 3,966 |
| Aug 14, 2026 | 5.80 | 5.85 | 5.78 | 5.82 | 5.82 | 0.34% | 1,370 |
| Aug 13, 2026 | 5.67 | 5.80 | 5.67 | 5.80 | 5.80 | 0.35% | 1,649 |
| Aug 12, 2026 | 5.78 | 5.78 | 5.68 | 5.78 | 5.78 | - | 1,481 |
| Aug 11, 2026 | 5.88 | 5.90 | 5.52 | 5.78 | 5.78 | -1.20% | 9,492 |
| Aug 10, 2026 | 5.85 | 5.88 | 5.74 | 5.85 | 5.85 | 0.52% | 2,727 |
| Aug 7, 2026 | 5.78 | 5.85 | 5.78 | 5.82 | 5.82 | -0.34% | 5,759 |
| Aug 6, 2026 | 5.77 | 5.86 | 5.77 | 5.84 | 5.84 | 0.52% | 1,112 |
| Aug 5, 2026 | 5.85 | 5.87 | 5.72 | 5.81 | 5.81 | -0.51% | 5,351 |
| Aug 4, 2026 | 5.76 | 5.88 | 5.75 | 5.84 | 5.84 | 1.39% | 522 |
| Aug 3, 2026 | 5.75 | 5.85 | 5.73 | 5.76 | 5.76 | -1.54% | 919 |
| Jul 31, 2026 | 5.82 | 5.90 | 5.77 | 5.85 | 5.85 | 0.52% | 1,564 |
| Jul 30, 2026 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | -0.68% | 254 |
| Jul 29, 2026 | 5.77 | 5.88 | 5.76 | 5.86 | 5.86 | 0.34% | 1,363 |
| Jul 28, 2026 | 5.88 | 5.88 | 5.76 | 5.84 | 5.84 | -0.68% | 322 |
| Jul 27, 2026 | 5.88 | 5.88 | 5.80 | 5.88 | 5.88 | 1.91% | 965 |
| Jul 24, 2026 | 5.90 | 5.90 | 5.76 | 5.77 | 5.77 | -2.20% | 773 |
| Jul 23, 2026 | 5.94 | 5.94 | 5.76 | 5.90 | 5.90 | -1.01% | 1,573 |
| Jul 22, 2026 | 5.87 | 5.96 | 5.87 | 5.96 | 5.96 | - | 466 |
| Jul 21, 2026 | 5.97 | 5.98 | 5.85 | 5.96 | 5.96 | -0.33% | 426 |
| Jul 20, 2026 | 5.97 | 6.00 | 5.86 | 5.98 | 5.98 | -0.17% | 1,297 |
| Jul 17, 2026 | 5.87 | 5.99 | 5.86 | 5.99 | 5.99 | - | 591 |