Komputronik S.A. (WSE:KOM)
Poland · Delayed Price · Currency is PLN 5.73
-0.07 (-1.21%)
Nov 4, 2026, 12:46 PM CET
Komputronik Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.78 | 5.78 | 5.50 | 5.73 | 5.73 | -1.21% | 21,599 |
| Nov 3, 2026 | 5.84 | 5.84 | 5.50 | 5.80 | 5.80 | -1.19% | 21,581 |
| Nov 2, 2026 | 5.90 | 5.90 | 5.52 | 5.87 | 5.87 | 0.34% | 7,431 |
| Oct 30, 2026 | 5.97 | 5.97 | 5.50 | 5.85 | 5.85 | -2.34% | 21,246 |
| Oct 29, 2026 | 5.88 | 5.99 | 5.73 | 5.99 | 5.99 | 5.09% | 4,426 |
| Oct 28, 2026 | 5.92 | 6.09 | 5.63 | 5.70 | 5.70 | -2.40% | 11,243 |
| Oct 27, 2026 | 5.70 | 5.90 | 5.70 | 5.84 | 5.84 | 2.46% | 7,012 |
| Oct 26, 2026 | 6.07 | 6.07 | 5.67 | 5.70 | 5.70 | -6.10% | 28,799 |
| Oct 23, 2026 | 6.13 | 6.13 | 6.00 | 6.07 | 6.07 | -0.65% | 839 |
| Oct 22, 2026 | 6.13 | 6.13 | 6.01 | 6.11 | 6.11 | -0.16% | 492 |
| Oct 21, 2026 | 6.10 | 6.14 | 5.97 | 6.12 | 6.12 | -0.49% | 1,772 |
| Oct 20, 2026 | 5.96 | 6.18 | 5.96 | 6.15 | 6.15 | 4.24% | 6,029 |
| Oct 19, 2026 | 6.05 | 6.15 | 5.89 | 5.90 | 5.90 | -1.67% | 346 |
| Oct 16, 2026 | 5.87 | 6.08 | 5.87 | 6.00 | 6.00 | 0.84% | 576 |
| Oct 15, 2026 | 6.14 | 6.14 | 5.90 | 5.95 | 5.95 | -3.72% | 4,387 |
| Oct 14, 2026 | 6.06 | 6.18 | 5.94 | 6.18 | 6.18 | 1.64% | 6,162 |
| Oct 13, 2026 | 6.19 | 6.19 | 6.03 | 6.08 | 6.08 | 0.16% | 1,259 |
| Oct 12, 2026 | 6.27 | 6.27 | 6.02 | 6.07 | 6.07 | -2.72% | 5,320 |
| Oct 9, 2026 | 6.26 | 6.27 | 6.02 | 6.24 | 6.24 | 2.30% | 1,472 |
| Oct 8, 2026 | 6.30 | 6.33 | 5.91 | 6.10 | 6.10 | -3.17% | 131,924 |
| Oct 7, 2026 | 6.12 | 6.40 | 6.12 | 6.30 | 6.30 | 3.79% | 11,250 |
| Oct 6, 2026 | 6.85 | 7.19 | 6.07 | 6.07 | 6.07 | -11.52% | 53,260 |
| Oct 5, 2026 | 6.40 | 7.00 | 6.37 | 6.86 | 6.86 | 9.06% | 56,682 |
| Oct 2, 2026 | 6.54 | 6.55 | 6.13 | 6.29 | 6.29 | -0.47% | 5,483 |
| Oct 1, 2026 | 5.93 | 6.60 | 5.93 | 6.32 | 6.32 | 6.58% | 64,001 |
| Sep 30, 2026 | 5.94 | 6.08 | 5.93 | 5.93 | 5.93 | -2.79% | 4,162 |
| Sep 29, 2026 | 6.14 | 6.14 | 5.90 | 6.10 | 6.10 | 1.16% | 10,141 |
| Sep 28, 2026 | 6.01 | 6.20 | 6.00 | 6.03 | 6.03 | -2.27% | 2,920 |
| Sep 25, 2026 | 6.01 | 6.34 | 6.00 | 6.17 | 6.17 | 2.83% | 33,055 |
| 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 |