Komputronik S.A. (WSE:KOM)
Poland
· Delayed Price · Currency is PLN 6.12
-0.18 (-2.86%)
Mar 9, 2026, 5:00 PM CET
Komputronik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.28 | 6.28 | 6.06 | 6.26 | - | -0.63% | 5,631 |
| Mar 6, 2026 | 6.44 | 6.50 | 6.30 | 6.30 | 6.30 | -3.37% | 16,990 |
| Mar 5, 2026 | 6.64 | 6.64 | 6.40 | 6.52 | 6.52 | -2.10% | 3,627 |
| Mar 4, 2026 | 6.44 | 6.70 | 6.40 | 6.66 | 6.66 | 0.91% | 5,784 |
| Mar 3, 2026 | 6.66 | 6.78 | 6.34 | 6.60 | 6.60 | -0.90% | 9,675 |
| Mar 2, 2026 | 6.52 | 6.84 | 6.50 | 6.66 | 6.66 | -0.60% | 8,068 |
| Feb 27, 2026 | 6.56 | 6.90 | 6.48 | 6.70 | 6.70 | 1.52% | 26,061 |
| Feb 26, 2026 | 6.68 | 6.76 | 6.48 | 6.60 | 6.60 | -2.37% | 19,614 |
| Feb 25, 2026 | 6.70 | 6.84 | 6.52 | 6.76 | 6.76 | 0.60% | 94,059 |
| Feb 24, 2026 | 6.64 | 6.96 | 6.52 | 6.72 | 6.72 | 1.20% | 4,977 |
| Feb 23, 2026 | 6.62 | 6.66 | 6.42 | 6.64 | 6.64 | 0.30% | 6,890 |
| Feb 20, 2026 | 6.50 | 6.66 | 6.44 | 6.62 | 6.62 | 1.22% | 12,984 |
| Feb 19, 2026 | 6.72 | 6.72 | 6.42 | 6.54 | 6.54 | -0.91% | 20,661 |
| Feb 18, 2026 | 6.80 | 6.86 | 6.60 | 6.60 | 6.60 | -2.94% | 28,966 |
| Feb 17, 2026 | 7.60 | 7.82 | 6.80 | 6.80 | 6.80 | -9.33% | 91,734 |
| Feb 16, 2026 | 7.20 | 7.58 | 7.10 | 7.50 | 7.50 | 4.46% | 54,398 |
| Feb 13, 2026 | 7.14 | 7.20 | 7.02 | 7.18 | 7.18 | 3.16% | 26,334 |
| Feb 12, 2026 | 7.20 | 7.20 | 6.96 | 6.96 | 6.96 | -2.79% | 3,408 |
| Feb 11, 2026 | 7.08 | 7.16 | 6.96 | 7.16 | 7.16 | 1.13% | 5,005 |
| Feb 10, 2026 | 7.08 | 7.18 | 6.92 | 7.08 | 7.08 | -0.28% | 6,482 |
| Feb 9, 2026 | 7.02 | 7.16 | 6.84 | 7.10 | 7.10 | 1.14% | 9,884 |
| Feb 6, 2026 | 6.98 | 7.06 | 6.62 | 7.02 | 7.02 | -0.85% | 6,346 |
| Feb 5, 2026 | 6.86 | 7.22 | 6.70 | 7.08 | 7.08 | 2.91% | 22,383 |
| Feb 4, 2026 | 6.90 | 7.10 | 6.72 | 6.88 | 6.88 | -1.71% | 7,469 |
| Feb 3, 2026 | 7.10 | 7.34 | 6.86 | 7.00 | 7.00 | -1.41% | 10,837 |
| Feb 2, 2026 | 6.76 | 7.18 | 6.76 | 7.10 | 7.10 | 0.28% | 6,083 |
| Jan 30, 2026 | 6.90 | 7.30 | 6.80 | 7.08 | 7.08 | 0.28% | 6,923 |
| Jan 29, 2026 | 7.04 | 7.42 | 6.80 | 7.06 | 7.06 | -0.28% | 26,301 |
| Jan 28, 2026 | 6.76 | 7.20 | 6.76 | 7.08 | 7.08 | 2.61% | 9,044 |
| Jan 27, 2026 | 6.74 | 6.98 | 6.74 | 6.90 | 6.90 | -0.86% | 2,523 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.70 | 6.96 | 6.96 | 0.29% | 4,793 |
| Jan 23, 2026 | 7.00 | 7.00 | 6.84 | 6.94 | 6.94 | -1.70% | 6,237 |
| Jan 22, 2026 | 6.94 | 7.06 | 6.82 | 7.06 | 7.06 | - | 6,684 |
| Jan 21, 2026 | 6.98 | 7.06 | 6.94 | 7.06 | 7.06 | 1.15% | 8,037 |
| Jan 20, 2026 | 7.06 | 7.06 | 6.74 | 6.98 | 6.98 | -0.85% | 15,607 |
| Jan 19, 2026 | 6.96 | 7.06 | 6.82 | 7.04 | 7.04 | - | 2,412 |
| Jan 16, 2026 | 7.00 | 7.04 | 6.90 | 7.04 | 7.04 | -1.12% | 5,453 |
| Jan 15, 2026 | 7.18 | 7.18 | 7.00 | 7.12 | 7.12 | -0.84% | 2,297 |
| Jan 14, 2026 | 7.18 | 7.18 | 6.92 | 7.18 | 7.18 | -0.28% | 6,168 |
| Jan 13, 2026 | 7.48 | 7.48 | 7.10 | 7.20 | 7.20 | -1.91% | 4,683 |
| Jan 12, 2026 | 7.08 | 7.48 | 7.08 | 7.34 | 7.34 | 0.55% | 4,766 |
| Jan 9, 2026 | 7.40 | 7.48 | 7.12 | 7.30 | 7.30 | -1.35% | 24,484 |
| Jan 8, 2026 | 7.40 | 7.48 | 7.32 | 7.40 | 7.40 | 0.82% | 12,869 |
| Jan 7, 2026 | 7.56 | 7.56 | 7.22 | 7.34 | 7.34 | -2.65% | 10,704 |
| Jan 5, 2026 | 7.30 | 7.70 | 7.24 | 7.54 | 7.54 | 4.14% | 35,923 |
| Jan 2, 2026 | 6.70 | 7.82 | 6.52 | 7.24 | 7.24 | 8.06% | 53,499 |
| Dec 30, 2025 | 6.72 | 6.76 | 6.52 | 6.70 | 6.70 | -0.30% | 6,060 |
| Dec 29, 2025 | 6.42 | 6.72 | 6.40 | 6.72 | 6.72 | 1.20% | 7,253 |
| Dec 23, 2025 | 6.48 | 6.68 | 6.36 | 6.64 | 6.64 | 4.40% | 18,439 |
| Dec 22, 2025 | 6.58 | 6.58 | 6.34 | 6.36 | 6.36 | -4.22% | 4,211 |
| Dec 19, 2025 | 6.78 | 6.78 | 6.40 | 6.64 | 6.64 | -0.90% | 9,335 |
| Dec 18, 2025 | 6.84 | 6.90 | 6.66 | 6.70 | 6.70 | -2.05% | 5,322 |
| Dec 17, 2025 | 6.80 | 6.92 | 6.78 | 6.84 | 6.84 | -1.44% | 2,913 |
| Dec 16, 2025 | 6.94 | 7.00 | 6.80 | 6.94 | 6.94 | 0.87% | 29,968 |
| Dec 15, 2025 | 6.90 | 6.94 | 6.66 | 6.88 | 6.88 | -0.29% | 3,852 |
| Dec 12, 2025 | 6.80 | 6.90 | 6.62 | 6.90 | 6.90 | 1.77% | 6,785 |
| Dec 11, 2025 | 6.64 | 6.78 | 6.44 | 6.78 | 6.78 | -0.88% | 10,111 |
| Dec 10, 2025 | 6.92 | 6.92 | 6.64 | 6.84 | 6.84 | -1.44% | 2,895 |
| Dec 9, 2025 | 6.94 | 6.94 | 6.54 | 6.94 | 6.94 | - | 7,216 |
| Dec 8, 2025 | 7.00 | 7.00 | 6.82 | 6.94 | 6.94 | -0.57% | 1,372 |
| Dec 5, 2025 | 6.70 | 7.04 | 6.68 | 6.98 | 6.98 | 4.18% | 9,588 |
| Dec 4, 2025 | 6.72 | 6.84 | 6.62 | 6.70 | 6.70 | -3.46% | 9,615 |
| Dec 3, 2025 | 6.96 | 6.96 | 6.60 | 6.94 | 6.94 | -0.29% | 7,143 |
| Dec 2, 2025 | 6.94 | 6.96 | 6.64 | 6.96 | 6.96 | 0.29% | 8,928 |
| Dec 1, 2025 | 7.00 | 7.08 | 6.70 | 6.94 | 6.94 | -0.86% | 10,998 |
| Nov 28, 2025 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | -0.28% | 3,195 |
| Nov 27, 2025 | 6.66 | 7.18 | 6.66 | 7.02 | 7.02 | 5.41% | 13,526 |
| Nov 26, 2025 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | 1.22% | 5,627 |
| Nov 25, 2025 | 6.34 | 6.72 | 6.34 | 6.58 | 6.58 | 4.44% | 15,109 |
| Nov 24, 2025 | 6.22 | 6.38 | 6.22 | 6.30 | 6.30 | 0.64% | 6,376 |
| Nov 21, 2025 | 6.28 | 6.30 | 6.10 | 6.26 | 6.26 | -0.63% | 5,400 |
| Nov 20, 2025 | 6.28 | 6.32 | 6.14 | 6.30 | 6.30 | 0.32% | 8,718 |
| Nov 19, 2025 | 6.12 | 6.34 | 6.12 | 6.28 | 6.28 | 2.61% | 7,121 |
| Nov 18, 2025 | 6.12 | 6.14 | 6.00 | 6.12 | 6.12 | -0.65% | 6,601 |
| Nov 17, 2025 | 6.10 | 6.28 | 6.02 | 6.16 | 6.16 | 0.98% | 13,123 |
| Nov 14, 2025 | 6.04 | 6.16 | 6.00 | 6.10 | 6.10 | -1.61% | 7,854 |
| Nov 13, 2025 | 6.64 | 6.64 | 6.00 | 6.20 | 6.20 | 1.31% | 29,378 |
| Nov 12, 2025 | 6.06 | 6.14 | 5.94 | 6.12 | 6.12 | 3.03% | 7,691 |
| Nov 10, 2025 | 5.82 | 6.08 | 5.82 | 5.94 | 5.94 | -0.34% | 8,218 |
| Nov 7, 2025 | 5.96 | 5.98 | 5.76 | 5.96 | 5.96 | -0.67% | 6,874 |
| Nov 6, 2025 | 6.08 | 6.08 | 5.86 | 6.00 | 6.00 | -1.32% | 4,634 |
| Nov 5, 2025 | 5.90 | 6.08 | 5.84 | 6.08 | 6.08 | 2.36% | 6,006 |
| Nov 4, 2025 | 5.94 | 5.96 | 5.82 | 5.94 | 5.94 | -0.34% | 3,761 |
| Nov 3, 2025 | 5.96 | 6.04 | 5.90 | 5.96 | 5.96 | - | 3,451 |
| Oct 31, 2025 | 5.80 | 5.96 | 5.76 | 5.96 | 5.96 | 1.36% | 7,586 |
| Oct 30, 2025 | 6.02 | 6.08 | 5.72 | 5.88 | 5.88 | -2.33% | 18,519 |
| Oct 29, 2025 | 6.30 | 6.30 | 5.90 | 6.02 | 6.02 | -2.90% | 47,143 |
| Oct 28, 2025 | 6.32 | 6.46 | 6.20 | 6.20 | 6.20 | -4.32% | 8,095 |
| Oct 27, 2025 | 6.44 | 6.48 | 6.24 | 6.48 | 6.48 | 0.62% | 3,179 |
| Oct 24, 2025 | 6.30 | 6.58 | 6.30 | 6.44 | 6.44 | -0.92% | 11,198 |
| Oct 23, 2025 | 6.50 | 6.56 | 6.30 | 6.50 | 6.50 | - | 8,003 |
| Oct 22, 2025 | 6.34 | 6.58 | 6.10 | 6.50 | 6.50 | 2.52% | 12,360 |
| Oct 21, 2025 | 6.36 | 6.46 | 6.22 | 6.34 | 6.34 | -0.31% | 8,909 |
| Oct 20, 2025 | 6.24 | 6.48 | 6.10 | 6.36 | 6.36 | 1.92% | 15,344 |
| Oct 17, 2025 | 6.34 | 6.50 | 6.00 | 6.24 | 6.24 | -4.59% | 73,884 |
| Oct 16, 2025 | 6.62 | 6.80 | 6.38 | 6.54 | 6.54 | -3.82% | 42,594 |
| Oct 15, 2025 | 6.76 | 6.98 | 6.58 | 6.80 | 6.80 | 0.59% | 9,950 |
| Oct 14, 2025 | 7.00 | 7.08 | 6.56 | 6.76 | 6.76 | -2.03% | 23,759 |
| Oct 13, 2025 | 6.70 | 7.30 | 6.70 | 6.90 | 6.90 | 3.60% | 115,138 |
| Oct 10, 2025 | 7.04 | 7.16 | 6.54 | 6.66 | 6.66 | -4.58% | 69,916 |