Skip to main content
KBJ S.A. (WSE:KBJ)
Poland flag Poland · Delayed Price · Currency is PLN
20.00
-0.20 (-0.99%)
Last updated: Apr 28, 2026, 2:05 PM CET

KBJ S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.4020.4020.0020.0020.00-0.99%7
Apr 27, 202620.4020.4020.2020.2020.20-0.98%102
Apr 24, 202620.4020.4020.4020.4020.40-519
Apr 23, 202621.4021.4020.4020.4020.40-0.97%19
Apr 21, 202621.2021.2020.4020.6020.603.00%72
Apr 20, 202621.4021.4020.0020.0020.00-6.54%743
Apr 17, 202621.8021.8021.4021.4021.40-1.83%8
Apr 16, 202621.6021.8019.4021.8021.800.93%633
Apr 15, 202620.8021.6020.8021.6021.603.85%3
Apr 14, 202621.8021.8020.8020.8020.80-0.95%4
Apr 13, 202621.8021.8021.0021.0021.000.96%4
Apr 10, 202620.2020.8019.3020.8020.802.97%895
Apr 9, 202620.0020.2020.0020.2020.20-3
Apr 8, 202619.7020.2019.4020.2020.208.60%33
Apr 7, 202619.9020.4018.6018.6018.60-7.92%254
Apr 2, 202620.3020.3018.8020.2020.20-0.98%304
Apr 1, 202620.0020.8017.0520.4020.40-2.86%1,777
Mar 31, 202621.0021.0021.0021.0021.00-4
Mar 30, 202621.2021.2020.1021.0021.00-0.94%33
Mar 27, 202620.5021.2020.5021.2021.20-0.47%176
Mar 26, 202621.3021.3021.2021.3021.305.45%4,260
Mar 25, 202622.4022.4020.2020.2020.20-10.62%1,357
Mar 24, 202621.7022.6020.2022.6022.609.71%723
Mar 23, 202621.1022.9020.0020.6020.60-12.71%1,087
Mar 20, 202621.0023.8021.0023.6023.6018.00%17,134
Mar 19, 202617.1020.5017.1020.0020.0017.99%26,394
Mar 18, 202616.7516.9516.7516.9516.950.89%128
Mar 17, 202616.8016.8016.8016.8016.802.44%60
Mar 16, 202617.4017.4016.4016.4016.40-4.65%503
Mar 13, 202617.5017.5016.5017.2017.20-0.29%316
Mar 12, 202617.5017.5016.5517.2517.25-62
Mar 11, 202617.4517.4516.6517.2517.253.92%1,180
Mar 10, 202616.8016.8016.6016.6016.603.11%7
Mar 9, 202616.8016.8016.1016.1016.100.31%222
Mar 6, 202616.5016.5016.0016.0516.05-5.31%1,850
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