Przedsiebiorstwo Produkcyjno - Handlowe KOMPAP S.A. (WSE:KMP)
Poland
· Delayed Price · Currency is PLN 23.00
0.00 (0.00%)
Mar 4, 2026, 9:39 AM CET
WSE:KMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | 340 |
| Mar 3, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 2.61% | 3,564 |
| Mar 2, 2026 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -4.17% | 897 |
| Feb 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 300 |
| Feb 26, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 3 |
| Feb 25, 2026 | 24.00 | 24.40 | 24.00 | 24.00 | 24.00 | - | 655 |
| Feb 24, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -2.44% | 765 |
| Feb 23, 2026 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | 8.85% | 1,017 |
| Feb 19, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | 291 |
| Feb 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 760 |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 210 |
| Feb 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 340 |
| Feb 13, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 44 |
| Feb 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 18 |
| Feb 11, 2026 | 22.80 | 22.80 | 22.00 | 22.40 | 22.40 | -2.61% | 288 |
| Feb 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 55 |
| Feb 9, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -4.17% | 2,286 |
| Feb 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Feb 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 607 |
| Jan 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 13 |
| Jan 28, 2026 | 24.20 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 432 |
| Jan 27, 2026 | 24.40 | 25.00 | 24.20 | 25.00 | 25.00 | - | 404 |
| Jan 26, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | - | 2 |
| Jan 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 501 |
| Jan 22, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | 816 |
| Jan 21, 2026 | 23.20 | 25.00 | 23.20 | 25.00 | 25.00 | 7.76% | 1,010 |
| Jan 20, 2026 | 23.20 | 24.00 | 23.00 | 23.20 | 23.20 | -3.33% | 403 |
| Jan 19, 2026 | 23.20 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 800 |
| Jan 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 550 |
| Jan 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 400 |
| Jan 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 13 |
| Jan 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 33 |
| Jan 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 150 |
| Jan 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 713 |
| Jan 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 26 |
| Jan 2, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -4.17% | 840 |
| Dec 29, 2025 | 23.60 | 24.00 | 23.20 | 24.00 | 24.00 | 1.69% | 436 |
| Dec 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | 42 |
| Dec 22, 2025 | 24.00 | 24.00 | 23.00 | 23.20 | 23.20 | 0.87% | 778 |
| Dec 18, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -1.71% | 452 |
| Dec 17, 2025 | 23.20 | 24.80 | 23.20 | 23.40 | 23.40 | - | 969 |
| Dec 16, 2025 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.50% | 707 |
| Dec 15, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 154 |
| Dec 11, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -4.00% | 500 |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 404 |
| Dec 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 98 |
| Dec 8, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 3.33% | 200 |
| Dec 5, 2025 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | - | 202 |
| Dec 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 300 |
| Dec 2, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 500 |
| Dec 1, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 0.84% | 1,003 |
| Nov 28, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 350 |
| Nov 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 373 |
| Nov 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 3 |
| Nov 25, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 1.72% | 6 |
| Nov 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 13 |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 630 |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | 350 |
| Nov 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 500 |
| Nov 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 276 |
| Nov 10, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -2.65% | 1,230 |
| Nov 7, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.74% | 244 |
| Nov 5, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - | 640 |
| Nov 4, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 43 |
| Nov 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 5 |
| Oct 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 10 |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 5 |
| Oct 23, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -4.17% | 157 |
| Oct 22, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | - | 48 |
| Oct 17, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 10 |
| Oct 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 13 |
| Oct 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 8 |
| Oct 8, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 361 |
| Oct 7, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 212 |
| Oct 6, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 538 |
| Oct 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 13 |
| Oct 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 5 |
| Oct 1, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 590 |
| Sep 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4 |
| Sep 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 3 |
| Sep 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 350 |
| Sep 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 400 |
| Sep 22, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 501 |
| Sep 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 15 |
| Sep 18, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 199 |
| Sep 17, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 5 |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | 341 |
| Sep 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 1 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 12 |