KBJ S.A. (WSE:KBJ)
Poland
· Delayed Price · Currency is PLN 23.10
+0.50 (2.21%)
At close: Dec 5, 2025
KBJ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | 2.21% | 289 |
| Dec 4, 2025 | 22.60 | 23.00 | 21.40 | 22.60 | 22.60 | 2.73% | 2,514 |
| Dec 3, 2025 | 21.90 | 22.00 | 21.70 | 22.00 | 22.00 | 0.46% | 152 |
| Dec 2, 2025 | 22.60 | 22.60 | 21.90 | 21.90 | 21.90 | -2.23% | 162 |
| Dec 1, 2025 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | 314 |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 2 |
| Nov 27, 2025 | 22.50 | 22.50 | 21.60 | 22.40 | 22.40 | -0.88% | 139 |
| Nov 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | 2 |
| Nov 25, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | 76 |
| Nov 24, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | 160 |
| Nov 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 2 |
| Nov 20, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 3.29% | 152 |
| Nov 19, 2025 | 22.70 | 22.80 | 21.30 | 21.30 | 21.30 | -6.99% | 2,206 |
| Nov 18, 2025 | 23.10 | 24.00 | 21.00 | 22.90 | 22.90 | -0.87% | 7,862 |
| Nov 17, 2025 | 22.50 | 23.70 | 22.40 | 23.10 | 23.10 | 5.00% | 2,009 |
| Nov 14, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 6.28% | 1,372 |
| Nov 13, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -3.72% | 106 |
| Nov 12, 2025 | 20.40 | 21.50 | 20.10 | 21.50 | 21.50 | 6.44% | 215 |
| Nov 10, 2025 | 21.60 | 21.60 | 20.20 | 20.20 | 20.20 | -6.48% | 12 |
| Nov 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.88% | 1 |
| Nov 6, 2025 | 21.60 | 21.60 | 20.40 | 20.40 | 20.40 | 2.00% | 179 |
| Nov 5, 2025 | 21.40 | 21.40 | 20.00 | 20.00 | 20.00 | -4.76% | 2,169 |
| Nov 4, 2025 | 21.70 | 21.70 | 18.70 | 21.00 | 21.00 | - | 1,787 |
| Nov 3, 2025 | 21.70 | 21.70 | 21.00 | 21.00 | 21.00 | -3.23% | 52 |
| Oct 31, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | 2 |
| Oct 30, 2025 | 21.10 | 21.60 | 20.90 | 21.60 | 21.60 | 2.86% | 102 |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 10 |
| Oct 28, 2025 | 21.70 | 23.40 | 20.80 | 21.00 | 21.00 | 0.48% | 558 |
| Oct 27, 2025 | 22.90 | 22.90 | 20.90 | 20.90 | 20.90 | -3.69% | 108 |
| Oct 24, 2025 | 22.90 | 22.90 | 20.80 | 21.70 | 21.70 | 0.93% | 100 |
| Oct 23, 2025 | 20.80 | 21.50 | 20.80 | 21.50 | 21.50 | 4.88% | 295 |
| Oct 22, 2025 | 21.80 | 21.80 | 20.50 | 20.50 | 20.50 | -6.39% | 320 |
| Oct 21, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.79% | 1 |
| Oct 20, 2025 | 23.00 | 23.00 | 21.10 | 21.10 | 21.10 | -1.40% | 65 |
| Oct 17, 2025 | 22.20 | 22.20 | 20.90 | 21.40 | 21.40 | -2.28% | 352 |
| Oct 16, 2025 | 22.70 | 22.70 | 21.90 | 21.90 | 21.90 | 0.46% | 48 |
| Oct 15, 2025 | 22.70 | 22.70 | 21.80 | 21.80 | 21.80 | - | 153 |
| Oct 14, 2025 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -0.46% | 195 |
| Oct 13, 2025 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 251 |
| Oct 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5 |
| Oct 9, 2025 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -4.35% | 695 |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | 2 |
| Oct 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1 |
| Oct 6, 2025 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | 0.88% | 3 |
| Oct 3, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.79% | 53 |
| Oct 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | 50 |
| Oct 1, 2025 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | -0.88% | 575 |
| Sep 30, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 3.67% | 108 |
| Sep 29, 2025 | 22.50 | 22.50 | 21.60 | 21.80 | 21.80 | -4.39% | 90 |
| Sep 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.59% | 3 |
| Sep 25, 2025 | 21.60 | 22.50 | 21.60 | 21.80 | 21.80 | 1.40% | 826 |
| Sep 24, 2025 | 22.90 | 22.90 | 21.50 | 21.50 | 21.50 | -6.11% | 240 |
| Sep 23, 2025 | 22.10 | 22.90 | 22.10 | 22.90 | 22.90 | 3.62% | 188 |
| Sep 22, 2025 | 22.90 | 22.90 | 22.10 | 22.10 | 22.10 | -3.91% | 79 |
| Sep 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | 2 |
| Sep 18, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 2 |
| Sep 17, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 2 |
| Sep 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | 2 |
| Sep 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | 1 |
| Sep 12, 2025 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -0.88% | 173 |
| Sep 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2 |
| Sep 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2 |
| Sep 9, 2025 | 23.70 | 23.70 | 22.60 | 22.60 | 22.60 | -4.64% | 82 |
| Sep 8, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.28% | 2 |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | 10 |
| Sep 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1 |
| Sep 3, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 23 |
| Sep 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | 2 |
| Sep 1, 2025 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 6.36% | 123 |
| Aug 29, 2025 | 23.40 | 23.50 | 22.00 | 22.00 | 22.00 | -2.22% | 2,651 |
| Aug 28, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -1.75% | 124 |
| Aug 27, 2025 | 24.00 | 24.00 | 22.90 | 22.90 | 22.90 | -4.58% | 17 |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.00% | 2 |
| Aug 22, 2025 | 23.00 | 23.30 | 22.60 | 23.30 | 23.30 | 1.30% | 165 |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 88 |
| Aug 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% | 1 |
| Aug 19, 2025 | 23.50 | 23.50 | 23.10 | 23.30 | 23.30 | 0.43% | 310 |
| Aug 18, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -3.33% | 146 |
| Aug 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 1 |
| Aug 13, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -0.85% | 3 |
| Aug 12, 2025 | 24.00 | 24.00 | 23.10 | 23.40 | 23.40 | -2.09% | 787 |
| Aug 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 3.91% | 1 |
| Aug 8, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 857 |
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |
| Aug 6, 2025 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | 0.42% | 240 |
| Aug 5, 2025 | 22.20 | 23.90 | 22.20 | 23.90 | 23.90 | 7.66% | 92 |
| Aug 4, 2025 | 22.80 | 24.00 | 22.20 | 22.20 | 22.20 | -2.63% | 2,255 |
| Aug 1, 2025 | 23.90 | 23.90 | 22.80 | 22.80 | 22.80 | -1.72% | 25 |
| Jul 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 2 |
| Jul 30, 2025 | 23.30 | 23.30 | 22.90 | 23.00 | 23.00 | -1.29% | 1,981 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -2.92% | 152 |
| Jul 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 2 |
| Jul 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 497 |
| Jul 24, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -2.89% | 153 |
| Jul 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | 2 |
| Jul 22, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -2.04% | 202 |
| Jul 21, 2025 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | 2.08% | 102 |
| Jul 18, 2025 | 24.70 | 24.70 | 23.70 | 24.00 | 24.00 | -2.83% | 10,267 |
| Jul 17, 2025 | 24.70 | 24.70 | 24.10 | 24.70 | 24.70 | - | 103 |