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 |