KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	1.005	1.005	0.974	0.990	0.990	21,197
2023-03-10	1.030	1.035	0.984	1.005	1.005	38,407
2023-03-09	0.958	1.035	0.930	1.035	1.035	188,862
2023-03-08	0.962	0.962	0.932	0.958	0.958	9,400
2023-03-07	0.964	0.966	0.946	0.966	0.966	9,867
2023-03-06	0.968	0.968	0.940	0.964	0.964	7,575
2023-03-03	0.930	0.976	0.904	0.948	0.948	103,899
2023-03-02	0.960	0.968	0.890	0.924	0.924	77,912
2023-03-01	0.964	0.964	0.964	0.964	0.964	544
2023-02-28	0.924	0.964	0.924	0.964	0.964	78,080
2023-02-27	0.912	0.924	0.912	0.924	0.924	4,323
2023-02-24	0.902	0.948	0.902	0.926	0.926	50,296
2023-02-23	0.918	0.918	0.892	0.902	0.902	10,073
2023-02-22	0.900	0.926	0.900	0.918	0.918	5,431
2023-02-21	0.930	0.940	0.874	0.930	0.930	43,588
2023-02-20	0.960	0.960	0.928	0.930	0.930	67,403
2023-02-17	0.826	0.998	0.826	0.968	0.968	537,102
2023-02-16	0.824	0.840	0.824	0.840	0.840	838
2023-02-15	0.844	0.844	0.824	0.842	0.842	10,462
2023-02-14	0.836	0.844	0.812	0.820	0.820	8,587
2023-02-13	0.834	0.844	0.832	0.844	0.844	12,049
2023-02-10	0.830	0.846	0.830	0.832	0.832	3,027
2023-02-09	0.826	0.846	0.826	0.846	0.846	8,672
2023-02-08	0.826	0.840	0.826	0.840	0.840	24
2023-02-07	0.826	0.844	0.826	0.844	0.844	2,471
2023-02-06	0.842	0.844	0.826	0.842	0.842	12,122
2023-02-03	0.842	0.842	0.830	0.830	0.830	4,000
2023-02-02	0.830	0.842	0.814	0.842	0.842	10,540
2023-02-01	0.850	0.850	0.828	0.828	0.828	4,056
2023-01-31	0.830	0.850	0.822	0.850	0.850	15,855
2023-01-30	0.822	0.842	0.822	0.836	0.836	10,119
2023-01-27	0.840	0.840	0.814	0.840	0.840	26,105
2023-01-26	0.840	0.840	0.816	0.832	0.832	3,724
2023-01-25	0.820	0.828	0.816	0.828	0.828	2,440
2023-01-24	0.830	0.830	0.822	0.828	0.828	11,013
2023-01-23	0.832	0.844	0.822	0.844	0.844	8,838
2023-01-20	0.820	0.832	0.820	0.830	0.830	24,492
2023-01-19	0.858	0.880	0.800	0.810	0.810	230,435
2023-01-18	0.868	0.884	0.854	0.884	0.884	10,220
2023-01-17	0.870	0.886	0.868	0.868	0.868	3,811
2023-01-16	0.884	0.888	0.860	0.886	0.886	16,391
2023-01-13	0.856	0.884	0.852	0.878	0.878	18,214
2023-01-12	0.872	0.884	0.856	0.884	0.884	3,741
2023-01-11	0.888	0.888	0.872	0.888	0.888	3,951
2023-01-10	0.874	0.888	0.874	0.888	0.888	49,565
2023-01-09	0.846	0.874	0.846	0.874	0.874	22,704
2023-01-05	0.840	0.860	0.840	0.850	0.850	37,373
2023-01-04	0.834	0.854	0.834	0.850	0.850	44,000
2023-01-03	0.792	0.858	0.792	0.850	0.850	26,257
2023-01-02	0.826	0.826	0.782	0.812	0.812	17,375
2022-12-30	0.790	0.810	0.776	0.810	0.810	35,541
2022-12-29	0.788	0.790	0.788	0.790	0.790	3,230
2022-12-28	0.812	0.814	0.780	0.790	0.790	115,830
2022-12-27	0.814	0.820	0.812	0.812	0.812	20,374
2022-12-23	0.824	0.824	0.812	0.818	0.818	58,200
2022-12-22	0.824	0.826	0.818	0.824	0.824	42,642
2022-12-21	0.820	0.830	0.814	0.824	0.824	30,377
2022-12-20	0.834	0.838	0.820	0.820	0.820	69,766
2022-12-19	0.836	0.858	0.836	0.854	0.854	48,620
2022-12-16	0.844	0.858	0.834	0.834	0.834	23,368

← NewerPage 16 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.