KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.812	0.832	0.812	0.830	0.830	6,041
2024-08-16	0.824	0.834	0.812	0.834	0.834	1,506
2024-08-14	0.822	0.822	0.822	0.822	0.822	6,855
2024-08-13	0.824	0.824	0.812	0.820	0.820	5,084
2024-08-12	0.826	0.826	0.810	0.824	0.824	8,866
2024-08-09	0.810	0.826	0.806	0.826	0.826	4,130
2024-08-08	0.810	0.826	0.806	0.826	0.826	9,378
2024-08-07	0.820	0.828	0.804	0.828	0.828	11,404
2024-08-06	0.822	0.834	0.820	0.834	0.834	14,228
2024-08-05	0.836	0.848	0.822	0.840	0.840	28,858
2024-08-02	0.856	0.858	0.836	0.838	0.838	12,546
2024-08-01	0.840	0.856	0.834	0.856	0.856	3,660
2024-07-31	0.844	0.854	0.840	0.854	0.854	5,037
2024-07-30	0.842	0.856	0.842	0.856	0.856	1,031
2024-07-29	0.862	0.862	0.840	0.860	0.860	9,032
2024-07-26	0.846	0.868	0.842	0.868	0.868	9,649
2024-07-25	0.862	0.880	0.844	0.864	0.864	33,574
2024-07-24	0.844	0.954	0.844	0.884	0.884	505,969
2024-07-23	0.834	0.844	0.832	0.844	0.844	4,219
2024-07-22	0.840	0.848	0.834	0.848	0.848	10,960
2024-07-19	0.850	0.858	0.840	0.856	0.856	9,106
2024-07-18	0.858	0.868	0.850	0.864	0.864	5,302
2024-07-17	0.866	0.868	0.860	0.868	0.868	2,531
2024-07-16	0.850	0.868	0.830	0.868	0.868	108,816
2024-07-15	0.900	0.900	0.846	0.874	0.874	131,935
2024-07-12	0.904	0.910	0.876	0.902	0.902	99,484
2024-07-11	0.930	0.930	0.888	0.926	0.926	94,217
2024-07-10	0.878	0.956	0.878	0.936	0.936	105,455
2024-07-09	0.820	0.916	0.820	0.906	0.906	221,372
2024-07-08	0.830	0.830	0.830	0.830	0.830	20
2024-07-05	0.824	0.834	0.824	0.834	0.834	31
2024-07-04	0.826	0.834	0.824	0.834	0.834	2,349
2024-07-03	0.814	0.836	0.812	0.836	0.836	16,477
2024-07-02	0.832	0.832	0.810	0.824	0.824	20,491
2024-07-01	0.826	0.838	0.826	0.838	0.838	964
2024-06-28	0.824	0.840	0.824	0.840	0.840	3,502
2024-06-27	0.830	0.840	0.830	0.838	0.838	4,460
2024-06-26	0.826	0.840	0.826	0.840	0.840	8,202
2024-06-25	0.836	0.840	0.830	0.840	0.840	6,229
2024-06-24	0.834	0.834	0.824	0.834	0.834	333
2024-06-21	0.840	0.840	0.830	0.838	0.838	7,639
2024-06-20	0.832	0.840	0.826	0.840	0.840	9,335
2024-06-19	0.828	0.840	0.820	0.838	0.838	24,280
2024-06-18	0.820	0.836	0.814	0.836	0.836	22,955
2024-06-17	0.810	0.824	0.810	0.812	0.812	3,325
2024-06-14	0.810	0.824	0.810	0.824	0.824	12
2024-06-13	0.824	0.824	0.824	0.824	0.824	2
2024-06-12	0.824	0.824	0.810	0.824	0.824	194
2024-06-11	0.828	0.828	0.810	0.824	0.824	403
2024-06-10	0.810	0.828	0.810	0.828	0.828	20
2024-06-07	0.826	0.826	0.810	0.822	0.822	1,847
2024-06-06	0.820	0.820	0.806	0.820	0.820	12,928
2024-06-05	0.830	0.838	0.818	0.830	0.830	53,729
2024-06-04	0.840	0.840	0.830	0.840	0.840	10,019
2024-06-03	0.836	0.840	0.830	0.840	0.840	2,643
2024-05-31	0.830	0.836	0.830	0.836	0.836	2,018
2024-05-29	0.838	0.838	0.828	0.838	0.838	5,982
2024-05-28	0.820	0.842	0.820	0.842	0.842	17,187
2024-05-27	0.824	0.832	0.820	0.832	0.832	12,105
2024-05-24	0.834	0.834	0.826	0.834	0.834	2,196

← NewerPage 10 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.