KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.030	1.055	1.030	1.030	1.030	1,390
2023-06-09	1.070	1.070	1.030	1.055	1.055	1,910
2023-06-07	1.065	1.075	1.065	1.075	1.075	3,000
2023-06-06	1.000	1.045	0.980	1.045	1.045	4,532
2023-06-05	1.065	1.065	1.000	1.000	1.000	40,289
2023-06-02	1.050	1.050	1.025	1.025	1.025	32,814
2023-06-01	1.060	1.060	1.045	1.050	1.050	912
2023-05-31	1.075	1.075	1.055	1.060	1.060	10,856
2023-05-30	1.100	1.100	1.075	1.075	1.075	4,737
2023-05-29	1.070	1.120	1.055	1.100	1.100	36,413
2023-05-26	1.050	1.075	1.040	1.050	1.050	8,280
2023-05-25	1.080	1.080	1.040	1.070	1.070	19,589
2023-05-24	1.090	1.105	1.025	1.080	1.080	45,341
2023-05-23	1.120	1.140	1.085	1.090	1.090	41,148
2023-05-22	0.990	1.130	0.990	1.120	1.120	101,834
2023-05-19	1.030	1.030	0.986	1.025	1.025	7,106
2023-05-18	1.025	1.025	1.005	1.005	1.005	2,185
2023-05-17	0.972	1.035	0.970	1.030	1.030	17,500
2023-05-16	1.035	1.035	0.952	1.000	1.000	124,654
2023-05-15	1.060	1.075	1.035	1.060	1.060	27,059
2023-05-12	1.050	1.080	1.040	1.080	1.080	4,250
2023-05-11	1.045	1.075	1.045	1.075	1.075	1,963
2023-05-10	1.055	1.080	1.040	1.040	1.040	4,533
2023-05-09	1.070	1.085	1.050	1.055	1.055	4,404
2023-05-08	1.015	1.090	1.015	1.070	1.070	47,918
2023-05-05	1.010	1.050	1.010	1.010	1.010	18,817
2023-05-04	1.100	1.100	0.990	1.050	1.050	305,560
2023-05-02	1.155	1.160	1.100	1.140	1.140	71,533
2023-04-28	1.155	1.170	1.125	1.155	1.155	21,332
2023-04-27	1.145	1.155	1.130	1.155	1.155	4,852
2023-04-26	1.170	1.170	1.140	1.145	1.145	9,096
2023-04-25	1.170	1.170	1.135	1.140	1.140	10,593
2023-04-24	1.150	1.170	1.140	1.170	1.170	50,533
2023-04-21	1.125	1.160	1.125	1.160	1.160	17,450
2023-04-20	1.115	1.140	1.115	1.140	1.140	6,382
2023-04-19	1.145	1.145	1.110	1.140	1.140	29,189
2023-04-18	1.095	1.145	1.080	1.140	1.140	43,690
2023-04-17	1.150	1.170	1.070	1.090	1.090	243,472
2023-04-14	1.145	1.180	1.140	1.180	1.180	53,301
2023-04-13	1.210	1.220	1.160	1.165	1.165	113,090
2023-04-12	1.140	1.230	1.110	1.185	1.185	176,850
2023-04-11	0.988	1.140	0.988	1.140	1.140	288,824
2023-04-06	1.015	1.025	1.000	1.025	1.025	26,158
2023-04-05	0.980	1.015	0.966	1.000	1.000	46,644
2023-04-04	1.000	1.000	0.980	0.980	0.980	11,849
2023-04-03	0.970	1.000	0.950	1.000	1.000	71,030
2023-03-31	0.962	0.970	0.942	0.946	0.946	9,512
2023-03-30	0.942	0.948	0.940	0.948	0.948	20,706
2023-03-29	0.936	0.944	0.922	0.922	0.922	18,835
2023-03-28	0.950	0.964	0.932	0.948	0.948	12,065
2023-03-27	1.020	1.020	0.918	0.940	0.940	176,603
2023-03-24	1.065	1.065	0.978	0.978	0.978	78,499
2023-03-23	1.070	1.080	1.065	1.075	1.075	24,315
2023-03-22	1.055	1.100	1.055	1.055	1.055	58,033
2023-03-21	1.065	1.080	1.060	1.080	1.080	13,630
2023-03-20	1.055	1.080	1.045	1.080	1.080	22,503
2023-03-17	1.000	1.085	1.000	1.080	1.080	143,823
2023-03-16	1.005	1.010	0.974	0.998	0.998	20,328
2023-03-15	1.010	1.010	0.974	0.974	0.974	23,876
2023-03-14	0.988	1.010	0.974	1.010	1.010	19,411

← NewerPage 15 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.