Komputronik S.A. (WSE:KOM)
Poland · Delayed Price · Currency is PLN 6.00
+0.01 (0.17%)
May 8, 2026, 5:00 PM CET
Komputronik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 6.30 | 6.34 | 6.22 | 6.22 | 6.22 | -0.32% | 1,339 |
| Mar 18, 2026 | 6.40 | 6.40 | 6.24 | 6.24 | 6.24 | -2.50% | 1,714 |
| Mar 17, 2026 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 1.91% | 11,690 |
| Mar 16, 2026 | 6.30 | 6.30 | 6.12 | 6.28 | 6.28 | -0.32% | 656 |
| Mar 13, 2026 | 6.30 | 6.34 | 6.10 | 6.30 | 6.30 | - | 12,451 |
| Mar 12, 2026 | 6.34 | 6.34 | 6.14 | 6.30 | 6.30 | -0.63% | 4,062 |
| Mar 11, 2026 | 6.24 | 6.34 | 6.22 | 6.34 | 6.34 | - | 1,799 |
| Mar 10, 2026 | 6.26 | 6.60 | 6.22 | 6.34 | 6.34 | 3.59% | 3,148 |
| Mar 9, 2026 | 6.28 | 6.28 | 6.06 | 6.12 | 6.12 | -2.86% | 6,287 |
| Mar 6, 2026 | 6.44 | 6.50 | 6.30 | 6.30 | 6.30 | -3.37% | 16,990 |
| Mar 5, 2026 | 6.64 | 6.64 | 6.40 | 6.52 | 6.52 | -2.10% | 3,627 |
| Mar 4, 2026 | 6.44 | 6.70 | 6.40 | 6.66 | 6.66 | 0.91% | 5,784 |
| Mar 3, 2026 | 6.66 | 6.78 | 6.34 | 6.60 | 6.60 | -0.90% | 9,675 |
| Mar 2, 2026 | 6.52 | 6.84 | 6.50 | 6.66 | 6.66 | -0.60% | 8,068 |
| Feb 27, 2026 | 6.56 | 6.90 | 6.48 | 6.70 | 6.70 | 1.52% | 26,061 |
| Feb 26, 2026 | 6.68 | 6.76 | 6.48 | 6.60 | 6.60 | -2.37% | 19,614 |
| Feb 25, 2026 | 6.70 | 6.84 | 6.52 | 6.76 | 6.76 | 0.60% | 94,059 |