KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	0.666	0.732	0.666	0.718	0.718	26,614
2022-09-19	0.664	0.678	0.662	0.664	0.664	7,468
2022-09-16	0.688	0.688	0.658	0.664	0.664	28,933
2022-09-15	0.700	0.700	0.688	0.688	0.688	13,206
2022-09-14	0.706	0.706	0.688	0.700	0.700	15,030
2022-09-13	0.688	0.714	0.688	0.708	0.708	4,788
2022-09-12	0.716	0.716	0.690	0.714	0.714	12,013
2022-09-09	0.718	0.718	0.690	0.716	0.716	7,926
2022-09-08	0.688	0.688	0.688	0.688	0.688	12
2022-09-07	0.688	0.688	0.688	0.688	0.688	811
2022-09-06	0.688	0.688	0.688	0.688	0.688	900
2022-09-05	0.698	0.724	0.688	0.724	0.724	1,641
2022-09-02	0.698	0.730	0.698	0.730	0.730	5,814
2022-09-01	0.704	0.730	0.698	0.698	0.698	3,337
2022-08-31	0.692	0.730	0.692	0.730	0.730	3,203
2022-08-30	0.714	0.720	0.710	0.710	0.710	13,655
2022-08-29	0.714	0.720	0.714	0.720	0.720	654
2022-08-26	0.718	0.742	0.718	0.718	0.718	9,374
2022-08-25	0.720	0.756	0.718	0.748	0.748	18,177
2022-08-24	0.724	0.764	0.702	0.764	0.764	29,554
2022-08-23	0.720	0.746	0.720	0.724	0.724	4,547
2022-08-22	0.746	0.762	0.720	0.722	0.722	7,595
2022-08-19	0.758	0.758	0.732	0.758	0.758	27,102
2022-08-18	0.722	0.746	0.720	0.746	0.746	8,762
2022-08-17	0.758	0.760	0.732	0.732	0.732	7,406
2022-08-16	0.760	0.760	0.742	0.742	0.742	9,859
2022-08-12	0.734	0.750	0.722	0.746	0.746	30,377
2022-08-11	0.764	0.764	0.734	0.734	0.734	5,900
2022-08-10	0.754	0.754	0.730	0.732	0.732	11,393
2022-08-09	0.726	0.754	0.726	0.732	0.732	18,578
2022-08-08	0.732	0.750	0.730	0.730	0.730	35,606
2022-08-05	0.754	0.788	0.732	0.732	0.732	8,797
2022-08-04	0.770	0.770	0.740	0.740	0.740	2,906
2022-08-03	0.732	0.770	0.732	0.770	0.770	11,179
2022-08-02	0.782	0.784	0.734	0.774	0.774	6,103
2022-08-01	0.764	0.786	0.750	0.760	0.760	19,736
2022-07-29	0.750	0.774	0.722	0.766	0.766	27,525
2022-07-28	0.740	0.794	0.724	0.728	0.728	30,815
2022-07-27	0.764	0.776	0.740	0.776	0.776	57,405
2022-07-26	0.800	0.838	0.760	0.764	0.764	76,341
2022-07-25	0.816	0.840	0.778	0.840	0.840	79,826
2022-07-22	0.816	0.850	0.816	0.840	0.840	835
2022-07-21	0.812	0.816	0.812	0.816	0.816	6
2022-07-20	0.806	0.850	0.806	0.850	0.850	10,113
2022-07-19	0.816	0.828	0.800	0.828	0.828	18,279
2022-07-18	0.814	0.838	0.814	0.816	0.816	9,711
2022-07-15	0.806	0.806	0.806	0.806	0.806	3,386
2022-07-14	0.816	0.816	0.806	0.810	0.810	21,507
2022-07-13	0.876	0.876	0.820	0.820	0.820	31,655
2022-07-12	0.850	0.850	0.826	0.830	0.830	23,760
2022-07-11	0.850	0.880	0.850	0.850	0.850	2,756
2022-07-08	0.876	0.876	0.850	0.870	0.870	3,472
2022-07-07	0.860	0.876	0.842	0.876	0.876	9,054
2022-07-06	0.820	0.870	0.812	0.860	0.860	50,216
2022-07-05	0.868	0.868	0.820	0.820	0.820	7,771
2022-07-04	0.836	0.836	0.830	0.830	0.830	5,526
2022-07-01	0.842	0.870	0.820	0.830	0.830	5,325
2022-06-30	0.850	0.850	0.844	0.844	0.844	8,519
2022-06-29	0.878	0.880	0.850	0.850	0.850	5,503
2022-06-28	0.834	0.886	0.834	0.850	0.850	10,022

← NewerPage 18 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.