KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	1.035	1.050	1.015	1.050	1.050	74,279
2023-11-28	1.090	1.120	1.010	1.030	1.030	468,306
2023-11-27	0.920	1.110	0.900	1.100	1.100	856,946
2023-11-24	0.866	0.888	0.866	0.888	0.888	126
2023-11-23	0.866	0.888	0.866	0.888	0.888	10,709
2023-11-22	0.856	0.880	0.856	0.880	0.880	8,913
2023-11-21	0.880	0.890	0.854	0.890	0.890	20,693
2023-11-20	0.874	0.890	0.874	0.880	0.880	827
2023-11-17	0.890	0.890	0.890	0.890	0.890	0
2023-11-16	0.890	0.890	0.874	0.890	0.890	3,847
2023-11-15	0.878	0.890	0.878	0.890	0.890	102
2023-11-14	0.876	0.890	0.872	0.890	0.890	15,649
2023-11-13	0.864	0.896	0.864	0.896	0.896	20,755
2023-11-10	0.854	0.870	0.854	0.870	0.870	16,326
2023-11-09	0.860	0.868	0.850	0.860	0.860	5,500
2023-11-08	0.848	0.860	0.848	0.860	0.860	1,312
2023-11-07	0.850	0.850	0.848	0.848	0.848	11,422
2023-11-06	0.868	0.878	0.848	0.866	0.866	8,939
2023-11-03	0.860	0.870	0.844	0.868	0.868	9,237
2023-11-02	0.856	0.870	0.850	0.870	0.870	19,203
2023-10-31	0.862	0.894	0.842	0.870	0.870	10,787
2023-10-30	0.860	0.860	0.860	0.860	0.860	3,498
2023-10-27	0.878	0.892	0.860	0.892	0.892	6,619
2023-10-26	0.878	0.900	0.878	0.878	0.878	1,717
2023-10-25	0.880	0.888	0.874	0.886	0.886	7,367
2023-10-24	0.876	0.888	0.874	0.888	0.888	22,123
2023-10-23	0.876	0.900	0.876	0.900	0.900	9,468
2023-10-20	0.866	0.910	0.866	0.910	0.910	20,127
2023-10-19	0.898	0.918	0.882	0.892	0.892	20,509
2023-10-18	0.876	0.898	0.876	0.898	0.898	16,513
2023-10-17	0.838	0.888	0.836	0.880	0.880	28,367
2023-10-16	0.884	0.884	0.846	0.850	0.850	52,943
2023-10-13	0.860	0.870	0.850	0.852	0.852	11,652
2023-10-12	0.886	0.888	0.860	0.888	0.888	115
2023-10-11	0.860	0.888	0.860	0.886	0.886	2,147
2023-10-10	0.846	0.886	0.846	0.860	0.860	22,826
2023-10-09	0.890	0.890	0.828	0.860	0.860	112,966
2023-10-06	0.914	0.920	0.882	0.900	0.900	15,528
2023-10-05	0.940	0.940	0.882	0.930	0.930	26,464
2023-10-04	0.910	0.944	0.910	0.944	0.944	62
2023-10-03	0.958	0.958	0.914	0.914	0.914	18,630
2023-10-02	0.920	0.958	0.920	0.958	0.958	750
2023-09-29	0.938	0.954	0.908	0.954	0.954	27,572
2023-09-28	0.942	0.942	0.938	0.938	0.938	3,302
2023-09-27	0.960	0.960	0.944	0.946	0.946	15,865
2023-09-26	1.025	1.025	0.926	0.960	0.960	139,101
2023-09-25	1.055	1.060	1.030	1.060	1.060	6,955
2023-09-22	1.040	1.060	1.030	1.060	1.060	8,561
2023-09-21	1.045	1.070	1.035	1.065	1.065	61,163
2023-09-20	1.010	1.060	1.010	1.060	1.060	29,019
2023-09-19	1.045	1.050	1.010	1.040	1.040	30,794
2023-09-18	1.075	1.090	1.035	1.065	1.065	79,154
2023-09-15	0.976	1.080	0.976	1.075	1.075	217,887
2023-09-14	0.974	0.978	0.974	0.978	0.978	1,528
2023-09-13	0.976	0.998	0.976	0.976	0.976	5,771
2023-09-12	0.972	0.982	0.972	0.980	0.980	9,833
2023-09-11	1.010	1.015	0.972	1.010	1.010	1,714
2023-09-08	0.980	0.980	0.980	0.980	0.980	4,610
2023-09-07	0.990	1.005	0.980	0.980	0.980	4,481
2023-09-06	1.060	1.060	0.976	0.976	0.976	71,893

← NewerPage 13 of 21 · 1,254 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.