KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.870	0.916	0.866	0.890	0.890	106,783
2024-02-22	0.880	0.886	0.870	0.882	0.882	48,512
2024-02-21	0.870	0.884	0.868	0.880	0.880	26,776
2024-02-20	0.872	0.886	0.868	0.886	0.886	9,322
2024-02-19	0.874	0.890	0.872	0.888	0.888	20,344
2024-02-16	0.876	0.890	0.874	0.890	0.890	15,925
2024-02-15	0.876	0.886	0.858	0.876	0.876	49,559
2024-02-14	0.876	0.876	0.862	0.876	0.876	4,541
2024-02-13	0.872	0.884	0.860	0.874	0.874	25,167
2024-02-12	0.892	0.892	0.872	0.890	0.890	30,629
2024-02-09	0.892	0.902	0.876	0.894	0.894	6,012
2024-02-08	0.890	0.900	0.890	0.896	0.896	1,157
2024-02-07	0.898	0.898	0.874	0.898	0.898	9,999
2024-02-06	0.890	0.892	0.876	0.888	0.888	2,996
2024-02-05	0.886	0.894	0.878	0.892	0.892	11,154
2024-02-02	0.872	0.886	0.868	0.886	0.886	10,936
2024-02-01	0.888	0.888	0.862	0.884	0.884	3,640
2024-01-31	0.876	0.890	0.866	0.890	0.890	16,354
2024-01-30	0.890	0.894	0.872	0.886	0.886	25,373
2024-01-29	0.880	0.894	0.878	0.890	0.890	15,758
2024-01-26	0.890	0.894	0.878	0.892	0.892	2,549
2024-01-25	0.912	0.912	0.868	0.896	0.896	7,838
2024-01-24	0.882	0.914	0.860	0.914	0.914	42,331
2024-01-23	0.882	0.898	0.880	0.896	0.896	5,276
2024-01-22	0.884	0.900	0.882	0.898	0.898	19,977
2024-01-19	0.898	0.906	0.886	0.906	0.906	3,018
2024-01-18	0.914	0.914	0.884	0.898	0.898	17,217
2024-01-17	0.916	0.916	0.886	0.910	0.910	34,165
2024-01-16	0.916	0.916	0.898	0.916	0.916	6,904
2024-01-15	0.916	0.916	0.896	0.916	0.916	6,876
2024-01-12	0.914	0.916	0.896	0.916	0.916	8,901
2024-01-11	0.916	0.916	0.888	0.910	0.910	12,134
2024-01-10	0.910	0.916	0.888	0.916	0.916	21,513
2024-01-09	0.912	0.912	0.884	0.912	0.912	3,216
2024-01-08	0.906	0.918	0.880	0.916	0.916	40,533
2024-01-05	0.916	0.916	0.896	0.916	0.916	775
2024-01-04	0.904	0.922	0.894	0.900	0.900	32,253
2024-01-03	0.906	0.922	0.900	0.922	0.922	15,048
2024-01-02	0.924	0.928	0.900	0.926	0.926	12,126
2023-12-29	0.912	0.944	0.902	0.928	0.928	44,056
2023-12-28	0.948	0.948	0.904	0.936	0.936	39,549
2023-12-27	0.934	0.956	0.930	0.932	0.932	32,530
2023-12-22	0.936	0.954	0.926	0.940	0.940	254,501
2023-12-21	0.970	0.970	0.936	0.938	0.938	86,362
2023-12-20	0.956	0.976	0.948	0.972	0.972	141,618
2023-12-19	0.978	0.978	0.956	0.978	0.978	9,582
2023-12-18	0.950	0.980	0.932	0.980	0.980	82,469
2023-12-15	0.952	0.952	0.932	0.950	0.950	11,642
2023-12-14	0.948	0.952	0.932	0.952	0.952	17,264
2023-12-13	0.936	0.962	0.932	0.932	0.932	12,050
2023-12-12	0.966	0.966	0.932	0.962	0.962	18,877
2023-12-11	0.940	0.968	0.940	0.966	0.966	31,831
2023-12-08	0.978	0.978	0.940	0.950	0.950	29,696
2023-12-07	0.960	0.978	0.960	0.978	0.978	10,613
2023-12-06	0.976	0.978	0.950	0.954	0.954	44,170
2023-12-05	1.000	1.000	0.960	0.980	0.980	28,145
2023-12-04	1.005	1.025	0.978	0.990	0.990	57,632
2023-12-01	1.030	1.030	1.005	1.005	1.005	34,964
2023-11-30	1.020	1.040	1.010	1.025	1.025	72,206
2023-11-29	1.035	1.050	1.015	1.050	1.050	74,279

← NewerPage 12 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.