Komputronik S.A. (WSE:KOM)
Poland · Delayed Price · Currency is PLN 5.77
-0.13 (-2.20%)
Jul 24, 2026, 4:34 PM CET
Komputronik Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.86 | 6.00 | 5.86 | 5.99 | 5.99 | -0.17% | 140 |
| Jul 15, 2026 | 5.82 | 6.00 | 5.80 | 6.00 | 6.00 | 0.67% | 1,726 |
| Jul 14, 2026 | 5.84 | 5.98 | 5.75 | 5.96 | 5.96 | 2.05% | 6,385 |
| Jul 13, 2026 | 5.80 | 5.85 | 5.80 | 5.84 | 5.84 | -0.68% | 904 |
| Jul 10, 2026 | 5.71 | 5.88 | 5.68 | 5.88 | 5.88 | - | 12,142 |
| Jul 9, 2026 | 5.88 | 5.89 | 5.67 | 5.88 | 5.88 | -0.17% | 1,373 |
| Jul 8, 2026 | 5.88 | 5.90 | 5.76 | 5.89 | 5.89 | - | 2,610 |
| Jul 7, 2026 | 5.92 | 5.94 | 5.76 | 5.89 | 5.89 | -0.51% | 3,843 |
| Jul 6, 2026 | 5.95 | 5.96 | 5.77 | 5.92 | 5.92 | -0.50% | 5,188 |
| Jul 3, 2026 | 5.82 | 5.95 | 5.80 | 5.95 | 5.95 | 2.06% | 6,821 |
| Jul 2, 2026 | 5.88 | 5.88 | 5.71 | 5.83 | 5.83 | -1.02% | 6,229 |
| Jul 1, 2026 | 5.90 | 5.95 | 5.71 | 5.89 | 5.89 | -0.17% | 6,508 |
| Jun 30, 2026 | 5.80 | 5.90 | 5.61 | 5.90 | 5.90 | 1.72% | 3,442 |
| Jun 29, 2026 | 5.80 | 5.80 | 5.56 | 5.80 | 5.80 | - | 5,365 |
| Jun 26, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | - | 1,238 |
| Jun 25, 2026 | 5.80 | 5.84 | 5.80 | 5.80 | 5.80 | - | 1,394 |
| Jun 24, 2026 | 5.84 | 5.85 | 5.63 | 5.80 | 5.80 | -0.85% | 3,121 |
| Jun 23, 2026 | 5.88 | 5.90 | 5.72 | 5.85 | 5.85 | -0.51% | 4,150 |
| Jun 22, 2026 | 5.89 | 5.98 | 5.75 | 5.88 | 5.88 | -1.67% | 1,241 |
| Jun 19, 2026 | 5.95 | 5.98 | 5.87 | 5.98 | 5.98 | 0.50% | 2,270 |
| Jun 18, 2026 | 5.97 | 5.98 | 5.75 | 5.95 | 5.95 | -0.34% | 6,897 |
| Jun 17, 2026 | 6.00 | 6.00 | 5.86 | 5.97 | 5.97 | -0.50% | 3,924 |
| Jun 16, 2026 | 6.04 | 6.05 | 5.86 | 6.00 | 6.00 | -0.66% | 5,248 |
| Jun 15, 2026 | 6.01 | 6.10 | 5.93 | 6.04 | 6.04 | 0.33% | 4,544 |
| Jun 12, 2026 | 5.96 | 6.02 | 5.96 | 6.02 | 6.02 | 0.50% | 3,278 |
| Jun 11, 2026 | 5.99 | 5.99 | 5.88 | 5.99 | 5.99 | -0.50% | 1,076 |
| Jun 10, 2026 | 5.87 | 6.03 | 5.87 | 6.02 | 6.02 | -0.17% | 2,305 |
| Jun 9, 2026 | 6.04 | 6.06 | 5.86 | 6.03 | 6.03 | -0.66% | 7,343 |
| Jun 8, 2026 | 6.09 | 6.09 | 5.90 | 6.07 | 6.07 | -0.49% | 2,030 |
| Jun 5, 2026 | 6.10 | 6.10 | 5.87 | 6.10 | 6.10 | 2.52% | 2,725 |
| Jun 3, 2026 | 5.95 | 6.15 | 5.95 | 5.95 | 5.95 | -0.50% | 5,255 |
| Jun 2, 2026 | 5.96 | 6.00 | 5.85 | 5.98 | 5.98 | 2.93% | 3,295 |
| 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 |