Skip to main content
KBJ S.A. (WSE:KBJ)
Poland flag Poland · Delayed Price · Currency is PLN
16.20
-0.75 (-4.42%)
Last updated: Mar 6, 2026, 1:10 PM CET

KBJ S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.7017.0016.3016.9516.953.99%623
Mar 4, 202616.0016.3016.0016.3016.30-845
Mar 3, 202617.3017.3016.0016.3016.30-3.83%1,323
Mar 2, 202616.8017.4516.2516.9516.950.89%224
Feb 27, 202617.6017.6016.7016.8016.80-2.33%1,448
Feb 26, 202617.1017.6517.1017.2017.200.58%744
Feb 25, 202617.2517.6017.1017.1017.10-3.39%772
Feb 24, 202617.8017.8017.7017.7017.70-0.56%112
Feb 23, 202618.2018.2017.6017.8017.80-2.20%737
Feb 20, 202618.4018.4017.7518.2018.20-0.82%461
Feb 19, 202617.8018.3517.8018.3518.353.09%226
Feb 18, 202617.8018.3517.8017.8017.800.28%801
Feb 17, 202618.2018.2017.7517.7517.75-1.66%270
Feb 16, 202618.3518.3518.0018.0518.05-0.82%2,249
Feb 13, 202618.7519.3518.1018.2018.20-22.22%11,499
Feb 12, 202623.7023.8022.6023.4023.400.86%647
Feb 11, 202624.5024.5023.2023.2023.20-3.73%1,012
Feb 10, 202624.5024.5023.0024.1024.101.69%885
Feb 9, 202623.2023.7022.8023.7023.702.60%1,471
Feb 6, 202623.9023.9023.1023.1023.100.43%52
Feb 5, 202624.0024.0023.0023.0023.00-4.17%1,372
Feb 4, 202624.5025.0023.2024.0024.00-2.04%2,326
Feb 3, 202622.3024.7022.0024.5024.5010.36%9,248
Feb 2, 202622.0022.2021.7022.2022.200.91%1,048
Jan 30, 202622.3022.3021.4022.0022.002.80%201
Jan 29, 202622.7022.8021.4021.4021.40-4.46%1,875
Jan 28, 202622.5022.5021.6022.4022.40-651
Jan 27, 202622.5022.5021.8022.4022.403.70%5
Jan 26, 202622.0022.0021.6021.6021.60-1.82%1,330
Jan 23, 202621.8022.5021.8022.0022.000.92%97
Jan 22, 202621.7021.8021.7021.8021.800.46%9
Jan 21, 202621.7021.7021.7021.7021.70-2
Jan 20, 202622.5022.5021.7021.7021.70-3.98%7
Jan 19, 202622.8022.8021.8022.6022.600.89%356
Jan 16, 202622.4022.7022.4022.4022.40-197
Jan 15, 202623.3023.3022.4022.4022.40-3.86%204
Jan 14, 202623.3023.3023.3023.3023.302.64%1
Jan 13, 202623.5023.9022.7022.7022.70-502
Jan 12, 202623.7023.7022.7022.7022.70-4.22%429
Jan 9, 202623.8023.8022.8023.7023.704.41%157
Jan 8, 202623.7023.7022.7022.7022.70-0.87%162
Jan 7, 202623.1023.5022.7022.9022.90-0.43%1,693
Jan 5, 202622.7024.0022.7023.0023.002.22%641
Jan 2, 202621.7022.5021.6022.5022.500.45%406
Dec 30, 202522.4022.4022.4022.4022.404.67%10
Dec 29, 202523.0023.0021.3021.4021.40-0.93%852
Dec 23, 202523.0023.0021.2021.6021.600.47%908
Dec 22, 202523.0023.0021.5021.5021.50-6.52%6,672
Dec 19, 202523.7023.7023.0023.0023.00-0.86%202
Dec 18, 202523.6023.6023.0023.2023.200.43%847
Dec 17, 202523.2023.3023.1023.1023.10-0.43%202
Dec 16, 202524.4024.4023.2023.2023.20-4.92%5,711
Dec 15, 202524.3024.4024.3024.4024.401.24%205
Dec 12, 202524.3024.3023.5024.1024.102.12%333
Dec 11, 202524.0024.0023.6023.6023.60-293
Dec 10, 202523.2023.9023.2023.6023.601.72%1,245
Dec 9, 202523.3023.3023.1023.2023.20-0.43%694
Dec 8, 202523.1023.3023.1023.3023.300.87%550
Dec 5, 202523.4023.4023.1023.1023.102.21%289
Dec 4, 202522.6023.0021.4022.6022.602.73%2,514
Dec 3, 202521.9022.0021.7022.0022.000.46%152
Dec 2, 202522.6022.6021.9021.9021.90-2.23%162
Dec 1, 202522.4022.4022.0022.4022.40-0.88%314
Nov 28, 202522.6022.6022.6022.6022.600.89%2
Nov 27, 202522.5022.5021.6022.4022.40-0.88%139
Nov 26, 202522.6022.6022.6022.6022.601.80%2
Nov 25, 202522.2022.2022.0022.2022.20-76
Nov 24, 202522.2022.2022.0022.2022.20-160
Nov 21, 202522.2022.2022.2022.2022.200.91%2
Nov 20, 202521.5022.0021.5022.0022.003.29%152
Nov 19, 202522.7022.8021.3021.3021.30-6.99%2,206
Nov 18, 202523.1024.0021.0022.9022.90-0.87%7,862
Nov 17, 202522.5023.7022.4023.1023.105.00%2,009
Nov 14, 202521.4022.0021.4022.0022.006.28%1,372
Nov 13, 202521.1021.1020.7020.7020.70-3.72%106
Nov 12, 202520.4021.5020.1021.5021.506.44%215
Nov 10, 202521.6021.6020.2020.2020.20-6.48%12
Nov 7, 202521.6021.6021.6021.6021.605.88%1
Nov 6, 202521.6021.6020.4020.4020.402.00%179
Nov 5, 202521.4021.4020.0020.0020.00-4.76%2,169
Nov 4, 202521.7021.7018.7021.0021.00-1,787
Nov 3, 202521.7021.7021.0021.0021.00-3.23%52
Oct 31, 202521.7021.7021.7021.7021.700.46%2
Oct 30, 202521.1021.6020.9021.6021.602.86%102
Oct 29, 202521.0021.0021.0021.0021.00-10
Oct 28, 202521.7023.4020.8021.0021.000.48%558
Oct 27, 202522.9022.9020.9020.9020.90-3.69%108
Oct 24, 202522.9022.9020.8021.7021.700.93%100
Oct 23, 202520.8021.5020.8021.5021.504.88%295
Oct 22, 202521.8021.8020.5020.5020.50-6.39%320
Oct 21, 202521.9021.9021.9021.9021.903.79%1
Oct 20, 202523.0023.0021.1021.1021.10-1.40%65
Oct 17, 202522.2022.2020.9021.4021.40-2.28%352
Oct 16, 202522.7022.7021.9021.9021.900.46%48
Oct 15, 202522.7022.7021.8021.8021.80-153
Oct 14, 202522.8022.8021.8021.8021.80-0.46%195
Oct 13, 202522.0022.0021.8021.9021.90-0.45%251
Oct 10, 202522.0022.0022.0022.0022.00-5
Oct 9, 202522.9022.9022.0022.0022.00-4.35%695
Oct 8, 202523.0023.0023.0023.0023.000.44%2