KCI SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.838	0.838	0.820	0.826	0.826	3,394
2026-10-15	0.824	0.840	0.820	0.838	0.838	7,684
2026-10-14	0.824	0.824	0.822	0.824	0.824	3,272
2026-10-13	0.826	0.826	0.826	0.826	0.826	2,224
2026-10-09	0.826	0.838	0.826	0.838	0.838	20,663
2026-10-08	0.832	0.832	0.826	0.826	0.826	12,588
2026-10-07	0.840	0.840	0.824	0.830	0.830	20,459
2026-10-06	0.832	0.840	0.820	0.840	0.840	10,130
2026-10-05	0.822	0.830	0.812	0.830	0.830	13,020
2026-10-02	0.820	0.834	0.814	0.834	0.834	5,988
2026-10-01	0.832	0.832	0.808	0.830	0.830	84,539
2026-09-30	0.850	0.850	0.832	0.832	0.832	56,012
2026-09-29	0.922	0.922	0.830	0.842	0.842	152,078
2026-09-28	0.912	0.928	0.896	0.924	0.924	28,524
2026-09-25	0.892	0.912	0.888	0.912	0.912	7,990
2026-09-24	0.910	0.912	0.892	0.892	0.892	11,576
2026-09-23	0.884	0.910	0.884	0.910	0.910	11,562
2026-09-22	0.898	0.900	0.898	0.898	0.898	1,722
2026-09-21	0.886	0.898	0.884	0.884	0.884	10,941
2026-09-18	0.886	0.898	0.886	0.898	0.898	3,189
2026-09-17	0.886	0.894	0.886	0.894	0.894	2,328
2026-09-16	0.898	0.900	0.886	0.894	0.894	2,230
2026-09-15	0.890	0.900	0.886	0.890	0.890	13,477
2026-09-14	0.890	0.900	0.888	0.888	0.888	8,909
2026-09-11	0.896	0.914	0.890	0.890	0.890	25,084
2026-09-10	0.894	0.914	0.894	0.914	0.914	1,889
2026-09-09	0.914	0.916	0.894	0.916	0.916	6,514
2026-09-08	0.890	0.916	0.890	0.916	0.916	14,689
2026-09-07	0.890	0.900	0.890	0.900	0.900	394
2026-09-04	0.900	0.914	0.890	0.914	0.914	3,535
2026-09-03	0.884	0.904	0.884	0.904	0.904	2,738
2026-09-02	0.886	0.902	0.882	0.902	0.902	16,346
2026-09-01	0.884	0.900	0.884	0.900	0.900	6,322
2026-08-31	0.884	0.904	0.884	0.904	0.904	4,219
2026-08-28	0.884	0.884	0.884	0.884	0.884	109
2026-08-27	0.886	0.904	0.884	0.884	0.884	5,023
2026-08-26	0.890	0.908	0.890	0.904	0.904	7,925
2026-08-25	0.890	0.908	0.890	0.908	0.908	1,011
2026-08-24	0.910	0.916	0.880	0.912	0.912	57,022
2026-08-21	0.896	0.916	0.896	0.896	0.896	1,242
2026-08-20	0.896	0.916	0.894	0.916	0.916	10,058
2026-08-19	0.896	0.916	0.896	0.916	0.916	22
2026-08-18	0.894	0.916	0.894	0.916	0.916	17
2026-08-17	0.898	0.918	0.894	0.894	0.894	16,960
2026-08-14	0.910	0.920	0.910	0.918	0.918	3,209
2026-08-13	0.918	0.918	0.896	0.918	0.918	1,588
2026-08-12	0.896	0.918	0.896	0.896	0.896	2,532
2026-08-11	0.920	0.920	0.896	0.896	0.896	21,241
2026-08-10	0.906	0.920	0.904	0.920	0.920	10,878
2026-08-07	0.910	0.920	0.906	0.908	0.908	16,562
2026-08-06	0.920	0.924	0.920	0.924	0.924	14,733
2026-08-05	0.906	0.924	0.906	0.924	0.924	5,464
2026-08-04	0.922	0.922	0.922	0.922	0.922	5,400
2026-08-03	0.908	0.908	0.902	0.902	0.902	14,075
2026-07-31	0.908	0.920	0.908	0.920	0.920	4,387
2026-07-30	0.908	0.908	0.908	0.908	0.908	5
2026-07-29	0.920	0.924	0.902	0.920	0.920	2,966
2026-07-28	0.908	0.908	0.902	0.902	0.902	26,496
2026-07-27	0.908	0.908	0.908	0.908	0.908	13
2026-07-24	0.908	0.910	0.908	0.908	0.908	5,725

Page 1 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.