KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1.040	1.065	1.040	1.040	1.040	505
2023-09-04	1.060	1.065	1.035	1.065	1.065	18,027
2023-09-01	1.025	1.065	1.025	1.060	1.060	186,329
2023-08-31	1.040	1.050	1.025	1.050	1.050	6,491
2023-08-30	1.040	1.055	1.035	1.050	1.050	19,874
2023-08-29	1.050	1.060	1.040	1.040	1.040	6,052
2023-08-28	1.050	1.075	1.035	1.070	1.070	45,456
2023-08-25	0.980	1.095	0.980	1.050	1.050	198,913
2023-08-24	0.980	1.000	0.980	1.000	1.000	65
2023-08-23	0.980	0.980	0.980	0.980	0.980	4,773
2023-08-22	1.000	1.000	0.980	1.000	1.000	19,042
2023-08-21	0.980	1.000	0.980	1.000	1.000	5,073
2023-08-18	1.000	1.000	0.982	1.000	1.000	8,338
2023-08-17	0.990	1.000	0.978	1.000	1.000	2,327
2023-08-16	1.000	1.020	0.956	1.020	1.020	10,472
2023-08-14	1.040	1.040	0.996	0.996	0.996	21,327
2023-08-11	1.040	1.045	1.010	1.015	1.015	6,773
2023-08-10	1.020	1.035	1.000	1.035	1.035	22,486
2023-08-09	1.030	1.055	1.010	1.045	1.045	11,664
2023-08-08	1.030	1.055	1.030	1.055	1.055	1,794
2023-08-07	1.030	1.030	1.030	1.030	1.030	10
2023-08-04	1.035	1.035	1.030	1.030	1.030	4,890
2023-08-03	1.050	1.050	1.035	1.035	1.035	8,625
2023-08-02	1.060	1.060	1.060	1.060	1.060	610
2023-08-01	1.055	1.055	1.035	1.040	1.040	722
2023-07-31	1.035	1.060	1.035	1.060	1.060	6,299
2023-07-28	1.040	1.060	1.035	1.060	1.060	4,195
2023-07-27	1.040	1.060	1.040	1.040	1.040	5,605
2023-07-26	1.065	1.065	1.030	1.035	1.035	16,823
2023-07-25	1.040	1.060	1.040	1.050	1.050	6,055
2023-07-24	1.055	1.065	1.035	1.040	1.040	4,500
2023-07-21	1.050	1.060	1.030	1.055	1.055	24,653
2023-07-20	1.060	1.075	1.045	1.050	1.050	15,787
2023-07-19	1.105	1.110	1.055	1.060	1.060	40,523
2023-07-18	1.010	1.110	1.010	1.105	1.105	155,094
2023-07-17	1.030	1.040	1.000	1.040	1.040	14,818
2023-07-14	1.030	1.030	1.030	1.030	1.030	50
2023-07-13	1.000	1.035	1.000	1.010	1.010	2,418
2023-07-12	1.015	1.040	1.010	1.040	1.040	5,089
2023-07-11	1.030	1.030	1.020	1.020	1.020	8,668
2023-07-10	0.996	1.030	0.996	1.000	1.000	13,559
2023-07-07	1.000	1.020	0.990	1.020	1.020	614
2023-07-06	1.030	1.030	0.990	1.020	1.020	3,512
2023-07-05	0.986	1.025	0.986	1.025	1.025	6,540
2023-07-04	1.005	1.020	1.005	1.010	1.010	15,510
2023-07-03	1.000	1.000	0.980	0.980	0.980	30,180
2023-06-30	1.005	1.020	1.005	1.020	1.020	2,301
2023-06-29	1.010	1.020	1.010	1.010	1.010	5,516
2023-06-28	1.005	1.005	1.005	1.005	1.005	358
2023-06-27	1.005	1.010	1.000	1.000	1.000	9,718
2023-06-26	1.005	1.035	1.005	1.035	1.035	7,306
2023-06-23	1.020	1.035	1.005	1.035	1.035	11,704
2023-06-22	1.015	1.045	1.010	1.010	1.010	10,763
2023-06-21	1.040	1.060	1.025	1.025	1.025	9,180
2023-06-20	1.020	1.060	1.010	1.015	1.015	9,968
2023-06-19	1.055	1.075	1.030	1.035	1.035	30,520
2023-06-16	1.045	1.100	1.045	1.055	1.055	22,404
2023-06-15	1.035	1.075	1.035	1.075	1.075	12,352
2023-06-14	1.055	1.070	1.030	1.035	1.035	6,568
2023-06-13	1.030	1.030	1.030	1.030	1.030	18

← NewerPage 14 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.