KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.908	0.912	0.906	0.906	0.906	5,295
2026-07-22	0.910	0.924	0.908	0.908	0.908	3,747
2026-07-21	0.906	0.924	0.906	0.924	0.924	44,908
2026-07-20	0.910	0.918	0.906	0.906	0.906	22,750
2026-07-17	0.900	0.912	0.900	0.912	0.912	18,231
2026-07-16	0.896	0.900	0.896	0.900	0.900	7,167
2026-07-15	0.914	0.914	0.896	0.896	0.896	7,348
2026-07-14	0.894	0.912	0.894	0.896	0.896	4,514
2026-07-13	0.894	0.894	0.892	0.892	0.892	3,376
2026-07-10	0.902	0.916	0.892	0.910	0.910	28,673
2026-07-09	0.898	0.910	0.890	0.902	0.902	24,271
2026-07-08	0.886	0.886	0.886	0.886	0.886	3,414
2026-07-07	0.886	0.900	0.886	0.900	0.900	2,406
2026-07-06	0.884	0.902	0.884	0.900	0.900	11,255
2026-07-03	0.896	0.902	0.896	0.902	0.902	13,882
2026-07-02	0.892	0.892	0.892	0.892	0.892	0
2026-07-01	0.890	0.892	0.890	0.892	0.892	6,795
2026-06-30	0.876	0.894	0.876	0.894	0.894	281
2026-06-29	0.878	0.878	0.878	0.878	0.878	3
2026-06-26	0.878	0.878	0.878	0.878	0.878	12
2026-06-25	0.876	0.894	0.876	0.894	0.894	2,586
2026-06-24	0.876	0.880	0.870	0.874	0.874	9,056
2026-06-23	0.876	0.876	0.876	0.876	0.876	41
2026-06-22	0.882	0.884	0.882	0.882	0.882	11,000
2026-06-19	0.874	0.874	0.874	0.874	0.874	3,527
2026-06-18	0.874	0.874	0.874	0.874	0.874	14
2026-06-17	0.872	0.872	0.872	0.872	0.872	1,062
2026-06-16	0.884	0.884	0.870	0.884	0.884	6,241
2026-06-15	0.866	0.868	0.866	0.868	0.868	52
2026-06-12	0.866	0.866	0.866	0.866	0.866	983
2026-06-11	0.882	0.884	0.850	0.864	0.864	20,076
2026-06-10	0.884	0.884	0.882	0.882	0.882	12,444
2026-06-09	0.888	0.888	0.888	0.888	0.888	600
2026-06-08	0.892	0.894	0.882	0.888	0.888	7,566
2026-06-05	0.896	0.896	0.894	0.894	0.894	1,117
2026-06-03	0.914	0.914	0.884	0.896	0.896	7,030
2026-06-02	0.886	0.914	0.886	0.914	0.914	136
2026-06-01	0.920	0.924	0.890	0.890	0.890	64,668
2026-05-29	0.916	0.936	0.912	0.914	0.914	11,892
2026-05-28	0.920	0.936	0.920	0.920	0.920	873
2026-05-27	0.924	0.936	0.920	0.936	0.936	13,866
2026-05-26	0.912	0.924	0.912	0.924	0.924	4,079
2026-05-25	0.924	0.924	0.908	0.924	0.924	5,619
2026-05-22	0.914	0.924	0.914	0.924	0.924	1,593
2026-05-21	0.914	0.926	0.908	0.918	0.918	18,913
2026-05-20	0.916	0.928	0.914	0.928	0.928	6,020
2026-05-19	0.928	0.928	0.916	0.928	0.928	857
2026-05-18	0.916	0.928	0.916	0.916	0.916	554
2026-05-15	0.930	0.930	0.914	0.928	0.928	3,058
2026-05-14	0.916	0.930	0.914	0.914	0.914	4,711
2026-05-13	0.936	0.936	0.916	0.916	0.916	560
2026-05-12	0.936	0.936	0.912	0.916	0.916	111
2026-05-11	0.930	0.944	0.880	0.936	0.936	31,124
2026-05-08	0.930	0.946	0.930	0.946	0.946	130
2026-05-07	0.946	0.946	0.930	0.946	0.946	2,542
2026-05-06	0.930	0.946	0.930	0.946	0.946	3,014
2026-05-05	0.932	0.950	0.926	0.946	0.946	29,730
2026-05-04	0.962	0.962	0.924	0.950	0.950	17,212
2026-04-30	0.926	0.970	0.920	0.962	0.962	34,029
2026-04-29	0.960	0.970	0.956	0.964	0.964	28,202

← NewerPage 2 of 5 · 248 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.