Comp S.A. CMP
GPW · Poland · Technology Services
PLN 94.20+0.40 (+0.43%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 93.80 | -0.11% | PLN 93.90 | PLN 96.20 | PLN 92.80 | 5.88K |
| 2026-09-29 | PLN 93.90 | -2.09% | PLN 95.20 | PLN 95.30 | PLN 92.50 | 4.61K |
| 2026-09-28 | PLN 95.90 | -0.93% | PLN 97.30 | PLN 97.50 | PLN 94.60 | 20.15K |
| 2026-09-25 | PLN 96.80 | +0.31% | PLN 97.00 | PLN 97.60 | PLN 96.00 | 3.23K |
| 2026-09-24 | PLN 96.50 | -0.52% | PLN 97.00 | PLN 97.40 | PLN 96.00 | 1.48K |
| 2026-09-23 | PLN 97.00 | +0.41% | PLN 97.60 | PLN 97.60 | PLN 96.00 | 27.92K |
| 2026-09-22 | PLN 96.60 | +0.42% | PLN 96.00 | PLN 97.80 | PLN 94.60 | 6.79K |
| 2026-09-21 | PLN 96.20 | +0.94% | PLN 96.00 | PLN 97.80 | PLN 95.50 | 31.34K |
| 2026-09-18 | PLN 95.30 | +0.95% | PLN 93.80 | PLN 96.60 | PLN 92.00 | 53.24K |
| 2026-09-17 | PLN 94.40 | +0.53% | PLN 93.90 | PLN 95.00 | PLN 92.80 | 3.91K |
| 2026-09-16 | PLN 93.90 | +1.51% | PLN 94.00 | PLN 94.00 | PLN 91.10 | 12.66K |
| 2026-09-15 | PLN 92.50 | -1.18% | PLN 93.00 | PLN 94.40 | PLN 92.50 | 19.16K |
| 2026-09-14 | PLN 93.60 | -1.78% | PLN 96.00 | PLN 96.00 | PLN 93.00 | 6.27K |
| 2026-09-11 | PLN 95.30 | -0.83% | PLN 96.20 | PLN 96.70 | PLN 93.20 | 99.54K |
| 2026-09-10 | PLN 96.10 | -0.93% | PLN 97.80 | PLN 97.80 | PLN 96.00 | 112.78K |
| 2026-09-09 | PLN 97.00 | -1.12% | PLN 98.20 | PLN 98.60 | PLN 95.00 | 7.11K |
| 2026-09-08 | PLN 98.10 | +4.47% | PLN 92.60 | PLN 98.20 | PLN 92.10 | 32.45K |
| 2026-09-07 | PLN 93.90 | -0.42% | PLN 93.70 | PLN 94.90 | PLN 93.30 | 2.52K |
| 2026-09-04 | PLN 94.30 | -0.11% | PLN 94.50 | PLN 95.00 | PLN 92.70 | 10.18K |
| 2026-09-03 | PLN 94.40 | -0.63% | PLN 95.80 | PLN 95.80 | PLN 93.50 | 2.09K |
| 2026-09-02 | PLN 95.00 | 0.00% | PLN 95.00 | PLN 96.00 | PLN 93.90 | 22.87K |
| 2026-09-01 | PLN 95.00 | +0.21% | PLN 93.50 | PLN 95.00 | PLN 93.10 | 5.92K |
| 2026-08-31 | PLN 94.80 | -0.21% | PLN 95.00 | PLN 95.00 | PLN 93.30 | 3.51K |
| 2026-08-28 | PLN 95.00 | -1.04% | PLN 94.80 | PLN 95.60 | PLN 94.00 | 3.66K |
| 2026-08-27 | PLN 96.00 | -2.04% | PLN 98.00 | PLN 98.20 | PLN 94.20 | 8.88K |
| 2026-08-26 | PLN 98.00 | 0.00% | PLN 99.00 | PLN 99.00 | PLN 96.10 | 2.45K |
| 2026-08-25 | PLN 98.00 | -1.11% | PLN 98.00 | PLN 99.40 | PLN 97.00 | 4.31K |
| 2026-08-24 | PLN 99.10 | +1.12% | PLN 96.80 | PLN 99.10 | PLN 95.00 | 7.33K |
| 2026-08-21 | PLN 98.00 | -1.21% | PLN 99.80 | PLN 99.80 | PLN 97.50 | 2.52K |
| 2026-08-20 | PLN 99.20 | -0.30% | PLN 99.90 | PLN 99.90 | PLN 98.20 | 1.55K |
| 2026-08-19 | PLN 99.50 | +0.51% | PLN 100.00 | PLN 100.00 | PLN 97.90 | 2.04K |
| 2026-08-18 | PLN 99.00 | +0.10% | PLN 99.00 | PLN 99.60 | PLN 97.40 | 7.47K |
| 2026-08-17 | PLN 98.90 | -0.10% | PLN 98.40 | PLN 100.60 | PLN 97.20 | 115.20K |
| 2026-08-14 | PLN 99.00 | +0.61% | PLN 97.40 | PLN 99.70 | PLN 97.40 | 7.03K |
| 2026-08-13 | PLN 98.40 | +0.51% | PLN 97.90 | PLN 98.50 | PLN 96.80 | 7.22K |
| 2026-08-12 | PLN 97.90 | -1.71% | PLN 99.60 | PLN 99.80 | PLN 96.00 | 6.78K |
| 2026-08-11 | PLN 99.60 | -0.10% | PLN 99.20 | PLN 100.60 | PLN 98.10 | 5.18K |
| 2026-08-10 | PLN 99.70 | +0.50% | PLN 99.20 | PLN 100.80 | PLN 96.90 | 2.69K |
| 2026-08-07 | PLN 99.20 | -2.75% | PLN 102.00 | PLN 103.20 | PLN 96.00 | 47.87K |
| 2026-08-06 | PLN 102.00 | +0.79% | PLN 101.00 | PLN 103.60 | PLN 98.30 | 13.89K |
| 2026-08-05 | PLN 101.20 | +0.20% | PLN 99.60 | PLN 102.60 | PLN 98.20 | 10.20K |
| 2026-08-04 | PLN 101.00 | +10.87% | PLN 91.50 | PLN 101.00 | PLN 90.40 | 110.32K |
| 2026-08-03 | PLN 91.10 | +1.22% | PLN 89.60 | PLN 91.50 | PLN 89.00 | 16.05K |
| 2026-07-31 | PLN 90.00 | 0.00% | PLN 89.90 | PLN 90.00 | PLN 89.00 | 2.36K |
| 2026-07-30 | PLN 90.00 | -0.55% | PLN 90.00 | PLN 91.60 | PLN 89.10 | 7.43K |
| 2026-07-29 | PLN 90.50 | +0.56% | PLN 88.80 | PLN 91.70 | PLN 88.80 | 16.25K |
| 2026-07-28 | PLN 90.00 | -0.88% | PLN 90.10 | PLN 91.00 | PLN 88.50 | 12.93K |
| 2026-07-27 | PLN 90.80 | +0.33% | PLN 91.00 | PLN 91.70 | PLN 90.30 | 3.21K |
| 2026-07-24 | PLN 90.50 | 0.00% | PLN 90.00 | PLN 90.70 | PLN 89.60 | 7.93K |
| 2026-07-23 | PLN 90.50 | -0.22% | PLN 91.00 | PLN 91.00 | PLN 89.40 | 42.96K |
| 2026-07-22 | PLN 90.70 | +0.33% | PLN 90.40 | PLN 91.00 | PLN 89.10 | 2.17K |
| 2026-07-21 | PLN 90.40 | -0.22% | PLN 91.00 | PLN 92.30 | PLN 89.00 | 14.24K |
| 2026-07-20 | PLN 90.60 | +2.26% | PLN 88.40 | PLN 90.90 | PLN 87.40 | 3.11K |
| 2026-07-17 | PLN 88.60 | -0.89% | PLN 88.60 | PLN 88.70 | PLN 87.00 | 3.46K |
| 2026-07-16 | PLN 89.40 | +0.11% | PLN 89.30 | PLN 91.90 | PLN 88.40 | 5.50K |
| 2026-07-15 | PLN 89.30 | -2.40% | PLN 91.50 | PLN 91.50 | PLN 88.50 | 6.73K |
| 2026-07-14 | PLN 91.50 | +1.67% | PLN 89.80 | PLN 92.30 | PLN 88.40 | 9.61K |
| 2026-07-13 | PLN 90.00 | +4.17% | PLN 88.00 | PLN 90.80 | PLN 86.40 | 11.59K |
| 2026-07-10 | PLN 86.40 | +1.53% | PLN 86.00 | PLN 89.20 | PLN 85.10 | 49.10K |
| 2026-07-09 | PLN 85.10 | -1.05% | PLN 86.00 | PLN 87.00 | PLN 85.00 | 4.65K |
| 2026-07-08 | PLN 86.00 | +0.12% | PLN 86.00 | PLN 87.00 | PLN 82.60 | 12.45K |
| 2026-07-07 | PLN 85.90 | -0.46% | PLN 86.50 | PLN 86.60 | PLN 85.00 | 7.85K |
| 2026-07-06 | PLN 86.30 | -2.82% | PLN 86.00 | PLN 87.80 | PLN 84.50 | 41.11K |
| 2026-07-03 | PLN 88.80 | -2.84% | PLN 91.70 | PLN 92.20 | PLN 88.00 | 9.89K |
| 2026-07-02 | PLN 91.40 | -1.72% | PLN 92.50 | PLN 93.00 | PLN 90.60 | 8.47K |
| 2026-07-01 | PLN 93.00 | 0.00% | PLN 93.40 | PLN 93.40 | PLN 92.40 | 12.37K |
| 2026-06-30 | PLN 93.00 | 0.00% | PLN 92.30 | PLN 93.80 | PLN 92.30 | 10.45K |
| 2026-06-29 | PLN 93.00 | +1.09% | PLN 92.30 | PLN 93.80 | PLN 91.00 | 10.45K |
| 2026-06-26 | PLN 92.00 | +0.11% | PLN 91.90 | PLN 92.30 | PLN 90.00 | 2.54K |
| 2026-06-25 | PLN 91.90 | -0.65% | PLN 91.20 | PLN 93.00 | PLN 90.00 | 3.62K |
| 2026-06-24 | PLN 92.50 | 0.00% | PLN 92.70 | PLN 94.00 | PLN 90.60 | 5.96K |
| 2026-06-23 | PLN 92.50 | -0.22% | PLN 91.20 | PLN 92.90 | PLN 90.00 | 2.89K |
| 2026-06-22 | PLN 92.70 | +4.16% | PLN 89.00 | PLN 92.90 | PLN 86.60 | 5.60K |
| 2026-06-19 | PLN 89.00 | -0.11% | PLN 89.10 | PLN 90.40 | PLN 85.60 | 12.12K |
| 2026-06-18 | PLN 89.10 | -3.78% | PLN 92.60 | PLN 92.60 | PLN 88.20 | 11.04K |
| 2026-06-17 | PLN 92.60 | -0.96% | PLN 93.30 | PLN 93.80 | PLN 91.70 | 23.07K |
| 2026-06-16 | PLN 93.50 | +0.11% | PLN 92.70 | PLN 93.80 | PLN 91.70 | 8.74K |
| 2026-06-15 | PLN 93.40 | -0.43% | PLN 93.50 | PLN 94.40 | PLN 92.80 | 24.19K |
| 2026-06-12 | PLN 93.80 | +4.22% | PLN 91.70 | PLN 94.00 | PLN 88.20 | 9.25K |
| 2026-06-11 | PLN 90.00 | -4.15% | PLN 93.00 | PLN 93.00 | PLN 89.70 | 9.07K |
| 2026-06-10 | PLN 93.90 | -0.74% | PLN 94.70 | PLN 95.00 | PLN 92.30 | 4.14K |
| 2026-06-09 | PLN 94.60 | +7.26% | PLN 89.70 | PLN 95.30 | PLN 89.50 | 32.63K |
| 2026-06-08 | PLN 88.20 | -1.56% | PLN 88.30 | PLN 89.60 | PLN 86.00 | 26.22K |
| 2026-06-05 | PLN 89.60 | -4.68% | PLN 92.50 | PLN 95.50 | PLN 88.80 | 17.52K |
| 2026-06-03 | PLN 94.00 | +4.21% | PLN 91.00 | PLN 94.00 | PLN 88.20 | 14.96K |
| 2026-06-02 | PLN 90.20 | -6.04% | PLN 97.90 | PLN 98.00 | PLN 88.20 | 99.13K |
| 2026-06-01 | PLN 96.00 | +21.52% | PLN 87.70 | PLN 97.90 | PLN 87.70 | 152.51K |
| 2026-05-29 | PLN 79.00 | +14.49% | PLN 75.00 | PLN 82.50 | PLN 72.30 | 54.86K |
| 2026-05-28 | PLN 69.00 | +6.98% | PLN 65.20 | PLN 69.00 | PLN 64.40 | 10.95K |
| 2026-05-27 | PLN 64.50 | +1.57% | PLN 63.50 | PLN 65.20 | PLN 63.20 | 5.65K |