Komputronik S.A. (WSE:KOM)
Poland · Delayed Price · Currency is PLN 6.12
+0.14 (2.34%)
Jun 3, 2026, 11:44 AM CET
Komputronik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.96 | 6.00 | 5.85 | 6.00 | - | 3.27% | 3,089 |
| Jun 1, 2026 | 5.83 | 6.06 | 5.79 | 5.81 | 5.81 | -2.52% | 6,051 |
| May 29, 2026 | 5.99 | 5.99 | 5.81 | 5.96 | 5.96 | -0.67% | 803 |
| May 28, 2026 | 5.91 | 6.00 | 5.79 | 6.00 | 6.00 | 1.35% | 2,386 |
| May 27, 2026 | 5.94 | 5.94 | 5.80 | 5.92 | 5.92 | -1.00% | 844 |
| May 26, 2026 | 5.80 | 6.09 | 5.79 | 5.98 | 5.98 | 3.46% | 2,223 |
| May 25, 2026 | 5.92 | 6.12 | 5.78 | 5.78 | 5.78 | -1.87% | 8,261 |
| May 22, 2026 | 5.91 | 6.12 | 5.74 | 5.89 | 5.89 | -3.76% | 30,624 |
| May 21, 2026 | 6.08 | 6.13 | 5.95 | 6.12 | 6.12 | 0.49% | 3,863 |
| May 20, 2026 | 6.00 | 6.10 | 5.92 | 6.09 | 6.09 | 1.33% | 2,208 |
| May 19, 2026 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | - | 827 |
| May 18, 2026 | 5.99 | 6.03 | 5.81 | 6.01 | 6.01 | 0.17% | 2,287 |
| May 15, 2026 | 6.00 | 6.03 | 5.86 | 6.00 | 6.00 | - | 4,094 |
| May 14, 2026 | 5.81 | 6.00 | 5.81 | 6.00 | 6.00 | -0.99% | 462 |
| May 13, 2026 | 5.71 | 6.08 | 5.71 | 6.06 | 6.06 | 2.19% | 5,513 |
| May 12, 2026 | 5.80 | 5.93 | 5.71 | 5.93 | 5.93 | 2.24% | 1,919 |
| May 11, 2026 | 6.00 | 6.00 | 5.76 | 5.80 | 5.80 | -3.33% | 1,032 |
| May 8, 2026 | 5.99 | 6.00 | 5.83 | 6.00 | 6.00 | 0.17% | 2,909 |
| May 7, 2026 | 6.06 | 6.06 | 5.90 | 5.99 | 5.99 | -1.32% | 332 |
| May 6, 2026 | 6.02 | 6.12 | 5.76 | 6.07 | 6.07 | 0.17% | 10,106 |
| May 5, 2026 | 6.06 | 6.10 | 5.92 | 6.06 | 6.06 | - | 785 |
| May 4, 2026 | 5.99 | 6.10 | 5.97 | 6.06 | 6.06 | 1.00% | 1,190 |
| Apr 30, 2026 | 6.08 | 6.10 | 5.93 | 6.00 | 6.00 | -0.66% | 4,301 |
| Apr 29, 2026 | 6.00 | 6.08 | 5.90 | 6.04 | 6.04 | 0.67% | 2,603 |
| Apr 28, 2026 | 6.12 | 6.12 | 5.83 | 6.00 | 6.00 | -1.96% | 3,945 |
| Apr 27, 2026 | 6.12 | 6.12 | 5.82 | 6.12 | 6.12 | -0.16% | 13,514 |
| Apr 24, 2026 | 6.00 | 6.14 | 5.95 | 6.13 | 6.13 | 2.17% | 5,293 |
| Apr 23, 2026 | 6.07 | 6.24 | 6.00 | 6.00 | 6.00 | -2.76% | 8,566 |
| Apr 22, 2026 | 6.19 | 6.19 | 6.03 | 6.17 | 6.17 | 0.82% | 1,052 |
| Apr 21, 2026 | 6.16 | 6.16 | 6.03 | 6.12 | 6.12 | -0.65% | 1,262 |
| Apr 20, 2026 | 6.19 | 6.19 | 6.03 | 6.16 | 6.16 | 2.16% | 2,175 |
| Apr 17, 2026 | 6.05 | 6.27 | 5.99 | 6.03 | 6.03 | -4.13% | 26,312 |
| Apr 16, 2026 | 6.10 | 6.30 | 6.01 | 6.29 | 6.29 | 4.66% | 18,982 |
| Apr 15, 2026 | 6.02 | 6.19 | 5.91 | 6.01 | 6.01 | -0.17% | 13,907 |
| Apr 14, 2026 | 6.11 | 6.28 | 6.01 | 6.02 | 6.02 | -0.50% | 11,755 |
| Apr 13, 2026 | 6.26 | 6.26 | 6.05 | 6.05 | 6.05 | -2.10% | 5,409 |
| Apr 10, 2026 | 6.30 | 6.37 | 6.16 | 6.18 | 6.18 | -2.83% | 3,815 |
| Apr 9, 2026 | 6.16 | 6.40 | 6.16 | 6.36 | 6.36 | 1.76% | 3,754 |
| Apr 8, 2026 | 6.06 | 6.37 | 6.00 | 6.25 | 6.25 | 2.80% | 8,124 |
| Apr 7, 2026 | 6.50 | 6.50 | 6.08 | 6.08 | 6.08 | -3.18% | 2,602 |
| Apr 2, 2026 | 6.18 | 6.30 | 6.06 | 6.28 | 6.28 | 1.29% | 2,688 |
| Apr 1, 2026 | 6.24 | 6.34 | 6.08 | 6.20 | 6.20 | -0.64% | 6,834 |
| Mar 31, 2026 | 6.06 | 6.38 | 6.04 | 6.24 | 6.24 | 2.63% | 9,980 |
| Mar 30, 2026 | 6.10 | 6.10 | 6.02 | 6.08 | 6.08 | -0.33% | 2,085 |
| Mar 27, 2026 | 6.10 | 6.22 | 6.04 | 6.10 | 6.10 | - | 29,638 |
| Mar 26, 2026 | 6.18 | 6.28 | 6.10 | 6.10 | 6.10 | -3.17% | 6,858 |
| Mar 25, 2026 | 6.30 | 6.38 | 6.18 | 6.30 | 6.30 | - | 4,478 |
| Mar 24, 2026 | 6.22 | 6.32 | 6.10 | 6.30 | 6.30 | -0.63% | 2,974 |
| Mar 23, 2026 | 6.30 | 6.34 | 6.04 | 6.34 | 6.34 | 1.28% | 5,456 |
| Mar 20, 2026 | 6.30 | 6.32 | 6.22 | 6.26 | 6.26 | 0.64% | 1,537 |