KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.898	0.898	0.842	0.860	0.860	15,517
2022-06-24	0.876	0.876	0.826	0.870	0.870	43,390
2022-06-23	0.876	0.876	0.876	0.876	0.876	7
2022-06-22	0.908	0.908	0.908	0.908	0.908	0
2022-06-21	0.872	0.908	0.870	0.908	0.908	1,320
2022-06-20	0.862	0.918	0.862	0.870	0.870	3,418
2022-06-17	0.860	0.900	0.854	0.900	0.900	7,997
2022-06-15	0.918	0.918	0.860	0.860	0.860	1,508
2022-06-14	0.868	0.918	0.868	0.870	0.870	1,276
2022-06-13	0.884	0.884	0.854	0.860	0.860	6,252
2022-06-10	0.896	0.896	0.888	0.888	0.888	19,513
2022-06-09	0.922	0.922	0.902	0.902	0.902	7,935
2022-06-08	0.932	0.956	0.904	0.950	0.950	32,485
2022-06-07	0.920	0.932	0.920	0.932	0.932	52,619
2022-06-06	0.900	0.900	0.884	0.884	0.884	5,611
2022-06-03	0.928	0.928	0.900	0.900	0.900	2,719
2022-06-02	0.902	0.928	0.890	0.928	0.928	10,823
2022-06-01	0.928	0.928	0.920	0.920	0.920	3,343
2022-05-31	0.890	0.940	0.890	0.928	0.928	20,441
2022-05-30	0.882	0.890	0.882	0.884	0.884	1,951
2022-05-27	0.882	0.882	0.882	0.882	0.882	6
2022-05-26	0.900	0.900	0.890	0.890	0.890	3,511
2022-05-25	0.940	0.940	0.884	0.900	0.900	5,590
2022-05-24	0.900	0.900	0.878	0.882	0.882	3,306
2022-05-23	0.900	0.900	0.898	0.900	0.900	6,735
2022-05-20	0.894	0.900	0.894	0.900	0.900	1,435
2022-05-19	0.920	0.958	0.870	0.920	0.920	16,555
2022-05-18	0.918	0.950	0.918	0.950	0.950	40,878
2022-05-17	0.900	0.900	0.900	0.900	0.900	2,000
2022-05-16	0.880	0.918	0.880	0.918	0.918	3,239
2022-05-13	0.910	0.916	0.880	0.880	0.880	7,660
2022-05-12	0.864	0.910	0.864	0.910	0.910	8,309
2022-05-11	0.870	0.908	0.866	0.908	0.908	11,661
2022-05-10	0.870	0.918	0.870	0.880	0.880	7,775
2022-05-09	0.900	0.900	0.870	0.870	0.870	4,679
2022-05-06	0.900	0.900	0.900	0.900	0.900	4,543
2022-05-05	0.910	0.914	0.900	0.900	0.900	18,682
2022-05-04	0.902	0.940	0.902	0.940	0.940	2,055
2022-05-02	0.920	0.948	0.890	0.900	0.900	11,468
2022-04-29	0.948	0.948	0.932	0.948	0.948	3,771
2022-04-28	0.934	0.948	0.934	0.948	0.948	2,300
2022-04-27	0.920	0.948	0.914	0.938	0.938	28,599
2022-04-26	0.936	0.938	0.900	0.934	0.934	13,790
2022-04-25	0.912	0.940	0.880	0.936	0.936	27,225
2022-04-22	0.932	0.932	0.910	0.930	0.930	8,277
2022-04-21	0.932	0.940	0.930	0.930	0.930	3,709
2022-04-20	0.942	0.950	0.940	0.940	0.940	24,790
2022-04-19	0.924	0.962	0.924	0.962	0.962	4,556
2022-04-14	0.954	0.974	0.910	0.962	0.962	16,144
2022-04-13	0.978	0.978	0.948	0.964	0.964	21,008
2022-04-12	0.960	0.978	0.960	0.978	0.978	11,193
2022-04-11	0.956	0.976	0.948	0.956	0.956	18,421
2022-04-08	0.950	0.978	0.950	0.978	0.978	17,675
2022-04-07	0.962	0.988	0.960	0.960	0.960	12,007
2022-04-06	0.982	0.982	0.952	0.970	0.970	23,711
2022-04-05	1.010	1.010	0.982	1.000	1.000	26,320
2022-04-04	1.040	1.040	0.982	1.010	1.010	49,472
2022-04-01	0.970	1.055	0.968	1.035	1.035	145,930
2022-03-31	0.950	0.978	0.924	0.974	0.974	48,779
2022-03-30	0.960	0.960	0.944	0.950	0.950	21,300

← NewerPage 19 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.