Komputronik S.A. (WSE:KOM)
Poland
· Delayed Price · Currency is PLN 6.00
0.00 (0.00%)
Apr 29, 2026, 4:38 PM CET
Komputronik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.00 | 6.08 | 5.90 | 6.04 | 6.04 | 0.67% | 2,603 |
| Apr 28, 2026 | 6.12 | 6.12 | 5.83 | 6.00 | 6.00 | -1.96% | 3,945 |
| Apr 27, 2026 | 6.12 | 6.12 | 5.82 | 6.12 | 6.12 | -0.16% | 13,514 |
| Apr 24, 2026 | 6.00 | 6.14 | 5.95 | 6.13 | 6.13 | 2.17% | 5,293 |
| Apr 23, 2026 | 6.07 | 6.24 | 6.00 | 6.00 | 6.00 | -2.76% | 8,566 |
| Apr 22, 2026 | 6.19 | 6.19 | 6.03 | 6.17 | 6.17 | 0.82% | 1,052 |
| Apr 21, 2026 | 6.16 | 6.16 | 6.03 | 6.12 | 6.12 | -0.65% | 1,262 |
| Apr 20, 2026 | 6.19 | 6.19 | 6.03 | 6.16 | 6.16 | 2.16% | 2,175 |
| Apr 17, 2026 | 6.05 | 6.27 | 5.99 | 6.03 | 6.03 | -4.13% | 26,312 |
| Apr 16, 2026 | 6.10 | 6.30 | 6.01 | 6.29 | 6.29 | 4.66% | 18,982 |
| Apr 15, 2026 | 6.02 | 6.19 | 5.91 | 6.01 | 6.01 | -0.17% | 13,907 |
| Apr 14, 2026 | 6.11 | 6.28 | 6.01 | 6.02 | 6.02 | -0.50% | 11,755 |
| Apr 13, 2026 | 6.26 | 6.26 | 6.05 | 6.05 | 6.05 | -2.10% | 5,409 |
| Apr 10, 2026 | 6.30 | 6.37 | 6.16 | 6.18 | 6.18 | -2.83% | 3,815 |
| Apr 9, 2026 | 6.16 | 6.40 | 6.16 | 6.36 | 6.36 | 1.76% | 3,754 |
| Apr 8, 2026 | 6.06 | 6.37 | 6.00 | 6.25 | 6.25 | 2.80% | 8,124 |
| Apr 7, 2026 | 6.50 | 6.50 | 6.08 | 6.08 | 6.08 | -3.18% | 2,602 |
| Apr 2, 2026 | 6.18 | 6.30 | 6.06 | 6.28 | 6.28 | 1.29% | 2,688 |
| Apr 1, 2026 | 6.24 | 6.34 | 6.08 | 6.20 | 6.20 | -0.64% | 6,834 |
| Mar 31, 2026 | 6.06 | 6.38 | 6.04 | 6.24 | 6.24 | 2.63% | 9,980 |
| Mar 30, 2026 | 6.10 | 6.10 | 6.02 | 6.08 | 6.08 | -0.33% | 2,085 |
| Mar 27, 2026 | 6.10 | 6.22 | 6.04 | 6.10 | 6.10 | - | 29,638 |
| Mar 26, 2026 | 6.18 | 6.28 | 6.10 | 6.10 | 6.10 | -3.17% | 6,858 |
| Mar 25, 2026 | 6.30 | 6.38 | 6.18 | 6.30 | 6.30 | - | 4,478 |
| Mar 24, 2026 | 6.22 | 6.32 | 6.10 | 6.30 | 6.30 | -0.63% | 2,974 |
| Mar 23, 2026 | 6.30 | 6.34 | 6.04 | 6.34 | 6.34 | 1.28% | 5,456 |
| Mar 20, 2026 | 6.30 | 6.32 | 6.22 | 6.26 | 6.26 | 0.64% | 1,537 |
| Mar 19, 2026 | 6.30 | 6.34 | 6.22 | 6.22 | 6.22 | -0.32% | 1,339 |
| Mar 18, 2026 | 6.40 | 6.40 | 6.24 | 6.24 | 6.24 | -2.50% | 1,714 |
| Mar 17, 2026 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 1.91% | 11,690 |
| Mar 16, 2026 | 6.30 | 6.30 | 6.12 | 6.28 | 6.28 | -0.32% | 656 |
| Mar 13, 2026 | 6.30 | 6.34 | 6.10 | 6.30 | 6.30 | - | 12,451 |
| Mar 12, 2026 | 6.34 | 6.34 | 6.14 | 6.30 | 6.30 | -0.63% | 4,062 |
| Mar 11, 2026 | 6.24 | 6.34 | 6.22 | 6.34 | 6.34 | - | 1,799 |
| Mar 10, 2026 | 6.26 | 6.60 | 6.22 | 6.34 | 6.34 | 3.59% | 3,148 |
| Mar 9, 2026 | 6.28 | 6.28 | 6.06 | 6.12 | 6.12 | -2.86% | 6,287 |
| 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 |