KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.858	0.858	0.838	0.854	0.854	1,220
2022-12-14	0.858	0.860	0.830	0.860	0.860	6,314
2022-12-13	0.860	0.860	0.828	0.860	0.860	13,985
2022-12-12	0.856	0.856	0.814	0.840	0.840	25,524
2022-12-09	0.848	0.866	0.830	0.866	0.866	32,861
2022-12-08	0.864	0.864	0.852	0.852	0.852	19,062
2022-12-07	0.864	0.884	0.864	0.864	0.864	18,958
2022-12-06	0.868	0.868	0.862	0.864	0.864	4,952
2022-12-05	0.884	0.890	0.866	0.868	0.868	28,206
2022-12-02	0.912	0.912	0.882	0.882	0.882	22,327
2022-12-01	0.928	0.928	0.888	0.908	0.908	61,796
2022-11-30	0.914	0.946	0.884	0.930	0.930	42,119
2022-11-29	0.884	0.972	0.878	0.946	0.946	295,597
2022-11-28	0.728	0.910	0.728	0.910	0.910	431,946
2022-11-25	0.694	0.720	0.666	0.720	0.720	21,995
2022-11-24	0.654	0.696	0.654	0.696	0.696	7,171
2022-11-23	0.654	0.696	0.642	0.686	0.686	15,700
2022-11-22	0.690	0.690	0.670	0.690	0.690	6,873
2022-11-21	0.696	0.698	0.676	0.690	0.690	5,375
2022-11-18	0.690	0.698	0.690	0.690	0.690	3,876
2022-11-17	0.690	0.690	0.676	0.690	0.690	201
2022-11-16	0.680	0.690	0.676	0.676	0.676	746
2022-11-15	0.690	0.698	0.680	0.680	0.680	3,572
2022-11-14	0.700	0.708	0.672	0.678	0.678	11,761
2022-11-10	0.696	0.698	0.672	0.698	0.698	5,376
2022-11-09	0.678	0.698	0.672	0.688	0.688	10,776
2022-11-08	0.700	0.710	0.660	0.710	0.710	25,091
2022-11-07	0.698	0.712	0.692	0.712	0.712	13,569
2022-11-04	0.690	0.698	0.670	0.692	0.692	12,162
2022-11-03	0.676	0.676	0.676	0.676	0.676	0
2022-11-02	0.668	0.676	0.668	0.676	0.676	11
2022-10-31	0.698	0.698	0.690	0.690	0.690	1,415
2022-10-28	0.664	0.698	0.664	0.698	0.698	5,051
2022-10-27	0.674	0.700	0.664	0.700	0.700	11,800
2022-10-26	0.700	0.700	0.700	0.700	0.700	0
2022-10-25	0.674	0.700	0.674	0.700	0.700	65
2022-10-24	0.680	0.680	0.674	0.674	0.674	1,218
2022-10-21	0.700	0.708	0.674	0.700	0.700	4,005
2022-10-20	0.710	0.710	0.710	0.710	0.710	0
2022-10-19	0.708	0.710	0.678	0.710	0.710	6,105
2022-10-18	0.682	0.710	0.670	0.682	0.682	10,251
2022-10-17	0.710	0.710	0.710	0.710	0.710	0
2022-10-14	0.712	0.720	0.710	0.710	0.710	10,014
2022-10-13	0.714	0.716	0.680	0.680	0.680	30,262
2022-10-12	0.714	0.714	0.714	0.714	0.714	3,600
2022-10-11	0.688	0.714	0.688	0.688	0.688	9,742
2022-10-10	0.688	0.710	0.688	0.710	0.710	138
2022-10-07	0.716	0.718	0.716	0.718	0.718	4,495
2022-10-06	0.680	0.710	0.676	0.704	0.704	4,705
2022-10-05	0.696	0.696	0.696	0.696	0.696	292
2022-10-04	0.698	0.704	0.676	0.676	0.676	3,157
2022-10-03	0.680	0.702	0.680	0.700	0.700	3,756
2022-09-30	0.688	0.708	0.680	0.704	0.704	10,946
2022-09-29	0.692	0.710	0.688	0.710	0.710	9,986
2022-09-28	0.714	0.718	0.686	0.718	0.718	2,606
2022-09-27	0.678	0.718	0.676	0.708	0.708	20,179
2022-09-26	0.670	0.776	0.670	0.692	0.692	64,770
2022-09-23	0.660	0.684	0.660	0.660	0.660	139
2022-09-22	0.652	0.688	0.652	0.660	0.660	17,241
2022-09-21	0.718	0.718	0.650	0.692	0.692	8,091

← NewerPage 17 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.