KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.830	0.838	0.830	0.838	0.838	1,248
2024-05-22	0.824	0.838	0.822	0.838	0.838	944
2024-05-21	0.828	0.834	0.822	0.834	0.834	2,967
2024-05-20	0.828	0.844	0.824	0.838	0.838	34,545
2024-05-17	0.828	0.842	0.828	0.840	0.840	23,955
2024-05-16	0.834	0.834	0.828	0.828	0.828	3,807
2024-05-15	0.832	0.840	0.826	0.840	0.840	5,737
2024-05-14	0.830	0.842	0.830	0.842	0.842	5,314
2024-05-13	0.840	0.842	0.832	0.842	0.842	10,250
2024-05-10	0.844	0.844	0.832	0.840	0.840	3,109
2024-05-09	0.832	0.846	0.830	0.846	0.846	1,403
2024-05-08	0.830	0.848	0.830	0.848	0.848	750
2024-05-07	0.830	0.848	0.830	0.848	0.848	19,252
2024-05-06	0.840	0.848	0.840	0.848	0.848	1,362
2024-05-02	0.848	0.848	0.840	0.848	0.848	3,018
2024-04-30	0.848	0.848	0.840	0.848	0.848	7,470
2024-04-29	0.850	0.858	0.842	0.850	0.850	17,018
2024-04-26	0.856	0.858	0.836	0.838	0.838	18,171
2024-04-25	0.842	0.858	0.832	0.858	0.858	29,969
2024-04-24	0.842	0.850	0.842	0.850	0.850	307
2024-04-23	0.864	0.864	0.840	0.856	0.856	18,574
2024-04-22	0.836	0.884	0.836	0.850	0.850	44,734
2024-04-19	0.834	0.848	0.834	0.846	0.846	8,518
2024-04-18	0.840	0.840	0.834	0.840	0.840	9,568
2024-04-17	0.850	0.850	0.840	0.850	0.850	7,029
2024-04-16	0.852	0.858	0.850	0.858	0.858	6,219
2024-04-15	0.860	0.868	0.854	0.868	0.868	7,842
2024-04-12	0.876	0.876	0.852	0.870	0.870	32,505
2024-04-11	0.810	0.880	0.806	0.872	0.872	144,281
2024-04-10	0.810	0.816	0.804	0.816	0.816	2,633
2024-04-09	0.810	0.818	0.804	0.818	0.818	18,416
2024-04-08	0.818	0.820	0.810	0.820	0.820	2,780
2024-04-05	0.818	0.818	0.802	0.818	0.818	6,320
2024-04-04	0.810	0.818	0.804	0.816	0.816	9,602
2024-04-03	0.826	0.826	0.816	0.820	0.820	4,525
2024-04-02	0.826	0.826	0.816	0.822	0.822	889
2024-03-28	0.810	0.830	0.810	0.828	0.828	15,269
2024-03-27	0.824	0.828	0.810	0.824	0.824	16,065
2024-03-26	0.820	0.822	0.808	0.808	0.808	6,372
2024-03-25	0.826	0.826	0.820	0.826	0.826	93
2024-03-22	0.834	0.834	0.816	0.826	0.826	4,823
2024-03-21	0.828	0.834	0.818	0.830	0.830	10,941
2024-03-20	0.844	0.844	0.818	0.828	0.828	14,408
2024-03-19	0.816	0.850	0.804	0.822	0.822	51,781
2024-03-18	0.818	0.818	0.802	0.814	0.814	20,470
2024-03-15	0.802	0.812	0.802	0.812	0.812	4,180
2024-03-14	0.816	0.824	0.800	0.812	0.812	39,824
2024-03-13	0.792	0.814	0.792	0.814	0.814	16,829
2024-03-12	0.796	0.820	0.788	0.814	0.814	87,885
2024-03-11	0.846	0.846	0.762	0.786	0.786	429,430
2024-03-08	0.850	0.854	0.832	0.846	0.846	85,806
2024-03-07	0.902	0.902	0.834	0.854	0.854	137,865
2024-03-06	0.900	0.904	0.884	0.904	0.904	11,036
2024-03-05	0.898	0.904	0.882	0.902	0.902	12,476
2024-03-04	0.898	0.908	0.898	0.906	0.906	73
2024-03-01	0.890	0.918	0.886	0.908	0.908	702
2024-02-29	0.912	0.920	0.886	0.918	0.918	64,012
2024-02-28	0.930	0.936	0.910	0.928	0.928	19,876
2024-02-27	0.906	0.932	0.904	0.930	0.930	34,051
2024-02-26	0.886	0.910	0.884	0.906	0.906	23,499

← NewerPage 11 of 21 · 1,253 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.