GPW · CMP · stock
Comp S.A. (CMP) stock price history
Every GPW trading session of Comp S.A. from Apr 10, 2000 to Sep 28, 2026: 6,805 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMP adjusted close, 2000 to 2026
- PLN 102.00
- All time high, 2026
- PLN 103.60
- 52 week high, PLN 50.20 low
- 6,805
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CMP key facts
- Comp S.A. (CMP) closed at PLN 95.90 on Sep 28, 2026 on GPW.
- CMP's all time high close is PLN 102.00, set on Aug 6, 2026; its all time low close is PLN 5.81 on Dec 2, 2008.
- CMP's 52 week range is PLN 50.20 to PLN 103.60.
- CMP returned +59.3% over the year to Sep 28, 2026 and +751.3% over five years.
- Over ten years CMP returned +951%, +26.5% a year compounded.
- CMP's deepest drawdown was -87.3% from Apr 10, 2000 to Dec 2, 2008.
- DataCedar holds 6,805 daily sessions of CMP history from Apr 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMP price chart, 2000 to 2026
CMP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +4.2% |
| 6 months | +80.9% |
| Year to date | +62.5% |
| 1 year | +59.3% |
| 3 years | +707.2% |
| 5 years | +751.3% |
| 10 years | +951.4% |
| Since Apr 10, 2000 | +109.6% |
| Compound annual growth, 26.5 years | +2.8% |
CMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 102.00 on Aug 6, 2026
- All time low close
- PLN 5.81 on Dec 2, 2008
- 52 week high
- PLN 103.60 on Aug 6, 2026
- 52 week low
- PLN 50.20 on Nov 24, 2025
- Deepest drawdown
- -87.3% from Apr 10, 2000 to Dec 2, 2008, recovered May 8, 2025
- Best single session
- +70.0% on Aug 3, 2000
- Worst single session
- -55.1% on Jan 14, 2005
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 2.1×
- Best calendar year
- 2025, +114%
- Worst calendar year
- 2008, -49%
CMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 58.60 | PLN 103.60 | PLN 51.20 | PLN 95.90 | +62.5% | 3M | 187 |
| 2025 | PLN 28.00 | PLN 62.40 | PLN 26.90 | PLN 59.00 | +113.8% | 3.8M | 249 |
| 2024 | PLN 14.68 | PLN 29.00 | PLN 14.48 | PLN 27.60 | +85.0% | 6.2M | 249 |
| 2023 | PLN 8.36 | PLN 15.12 | PLN 8.20 | PLN 14.92 | +78.5% | 5.2M | 250 |
| 2022 | PLN 9.76 | PLN 9.95 | PLN 7.74 | PLN 8.36 | -14.4% | 4.5M | 251 |
| 2021 | PLN 9.73 | PLN 12.13 | PLN 9.24 | PLN 9.76 | +0.7% | 4.8M | 251 |
| 2020 | PLN 11.80 | PLN 13.41 | PLN 8.46 | PLN 9.69 | -17.9% | 2.2M | 259 |
| 2019 | PLN 8.41 | PLN 12.88 | PLN 8.05 | PLN 11.80 | +40.4% | 3.2M | 261 |
| 2018 | PLN 11.00 | PLN 13.32 | PLN 7.87 | PLN 8.41 | -23.6% | 3.5M | 261 |
| 2017 | PLN 10.55 | PLN 14.31 | PLN 9.84 | PLN 11.00 | +4.2% | 2.6M | 255 |
| 2016 | PLN 10.27 | PLN 11.44 | PLN 8.55 | PLN 10.55 | +6.2% | 2.7M | 251 |
| 2015 | PLN 9.50 | PLN 13.46 | PLN 9.03 | PLN 9.93 | +4.5% | 5M | 261 |
| 2014 | PLN 11.53 | PLN 11.62 | PLN 8.63 | PLN 9.50 | -17.6% | 3M | 261 |
| 2013 | PLN 10.45 | PLN 12.32 | PLN 8.45 | PLN 11.53 | +10.3% | 35.5M | 261 |
| 2012 | PLN 11.34 | PLN 13.83 | PLN 8.27 | PLN 10.45 | -7.9% | 7.1M | 261 |
| 2011 | PLN 11.95 | PLN 15.84 | PLN 9.86 | PLN 11.35 | -3.0% | 4.5M | 260 |
| 2010 | PLN 11.44 | PLN 12.67 | PLN 10.03 | PLN 11.70 | +2.3% | 4.2M | 261 |
| 2009 | PLN 6.79 | PLN 13.48 | PLN 6.28 | PLN 11.44 | +68.4% | 2.2M | 261 |
| 2008 | PLN 13.53 | PLN 15.87 | PLN 5.19 | PLN 6.79 | -49.2% | 3.7M | 252 |
| 2007 | PLN 13.52 | PLN 25.26 | PLN 12.29 | PLN 13.38 | -0.7% | 9.4M | 250 |
| 2006 | PLN 13.18 | PLN 17.11 | PLN 12.23 | PLN 13.46 | +2.1% | 2.9M | 258 |
| 2005 | PLN 16.37 | PLN 17.78 | PLN 6.71 | PLN 13.18 | -19.9% | 2.9M | 260 |
| 2004 | PLN 15.31 | PLN 19.54 | PLN 13.99 | PLN 16.46 | +7.5% | 1.4M | 262 |
| 2003 | PLN 11.09 | PLN 15.58 | PLN 9.37 | PLN 15.31 | +38.1% | 2M | 261 |
| 2002 | PLN 20.94 | PLN 22.35 | PLN 5.63 | PLN 11.09 | -47.1% | 1.3M | 261 |
| 2001 | PLN 26.58 | PLN 26.58 | PLN 13.20 | PLN 20.94 | -21.2% | 457.6K | 261 |
| 2000 | PLN 46.90 | PLN 46.90 | PLN 17.60 | PLN 26.58 | n/a | 295.8K | 190 |
CMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 95.90 | +1.2% |
| August 2026 | PLN 94.80 | +5.3% |
| July 2026 | PLN 90.00 | -3.2% |
| June 2026 | PLN 93.00 | +17.7% |
| May 2026 | PLN 79.00 | +39.6% |
| April 2026 | PLN 56.60 | +5.6% |
| March 2026 | PLN 53.60 | -4.3% |
| February 2026 | PLN 56.00 | -6.7% |
| January 2026 | PLN 60.00 | +1.7% |
| December 2025 | PLN 59.00 | +3.5% |
| November 2025 | PLN 57.00 | -1.0% |
| October 2025 | PLN 57.60 | -2.4% |
About the CMP data
Daily bars. 6,805 sessions from Apr 10, 2000 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
CMP share price history
