KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.960	0.960	0.944	0.950	0.950	21,300
2022-03-29	0.924	0.964	0.920	0.944	0.944	38,552
2022-03-28	0.944	0.948	0.924	0.948	0.948	16,972
2022-03-25	0.948	0.948	0.930	0.944	0.944	7,952
2022-03-24	0.950	0.952	0.926	0.936	0.936	47,656
2022-03-23	0.954	0.954	0.922	0.922	0.922	30,898
2022-03-22	0.940	0.964	0.922	0.930	0.930	16,780
2022-03-21	0.940	0.948	0.926	0.946	0.946	14,334
2022-03-18	0.938	0.948	0.912	0.940	0.940	23,138
2022-03-17	0.870	0.940	0.870	0.938	0.938	134,304
2022-03-16	0.874	0.890	0.850	0.850	0.850	36,922
2022-03-15	0.810	0.896	0.810	0.860	0.860	94,994
2022-03-14	0.844	0.850	0.802	0.802	0.802	82,982
2022-03-11	0.846	0.860	0.810	0.834	0.834	172,429
2022-03-10	0.846	0.876	0.846	0.850	0.850	17,544
2022-03-09	0.828	0.870	0.828	0.856	0.856	36,329
2022-03-08	0.832	0.852	0.806	0.830	0.830	47,892
2022-03-07	0.846	0.890	0.824	0.860	0.860	53,174
2022-03-04	0.880	0.910	0.850	0.850	0.850	29,182
2022-03-03	0.880	0.914	0.856	0.880	0.880	75,439
2022-03-02	0.874	0.888	0.866	0.874	0.874	25,417
2022-03-01	0.898	0.924	0.846	0.872	0.872	79,843
2022-02-28	0.898	0.900	0.870	0.874	0.874	6,252
2022-02-25	0.890	0.900	0.860	0.900	0.900	46,386
2022-02-24	0.910	0.940	0.820	0.846	0.846	162,326
2022-02-23	0.960	0.960	0.960	0.960	0.960	21,069
2022-02-22	0.974	0.978	0.954	0.974	0.974	39,133
2022-02-21	1.015	1.015	0.970	0.980	0.980	51,969
2022-02-18	0.990	1.035	0.990	1.010	1.010	25,711
2022-02-17	1.040	1.050	1.010	1.010	1.010	50,978
2022-02-16	1.040	1.065	1.035	1.050	1.050	26,167
2022-02-15	1.020	1.060	1.020	1.060	1.060	18,805
2022-02-14	1.055	1.075	1.015	1.050	1.050	57,403
2022-02-11	1.085	1.100	1.085	1.100	1.100	18,496
2022-02-10	1.090	1.095	1.085	1.085	1.085	8,677
2022-02-09	1.110	1.110	1.085	1.090	1.090	2,129
2022-02-08	1.100	1.100	1.100	1.100	1.100	3,601
2022-02-07	1.105	1.105	1.090	1.090	1.090	4,225
2022-02-04	1.135	1.135	1.080	1.105	1.105	44,497
2022-02-03	1.090	1.155	1.090	1.140	1.140	37,952
2022-02-02	1.060	1.165	1.060	1.120	1.120	153,038
2022-02-01	1.100	1.130	1.060	1.085	1.085	94,214
2022-01-31	1.110	1.110	1.030	1.100	1.100	136,671
2022-01-28	1.115	1.140	1.090	1.115	1.115	29,389
2022-01-27	1.100	1.140	1.100	1.140	1.140	11,573
2022-01-26	1.145	1.145	1.100	1.110	1.110	41,702
2022-01-25	1.110	1.140	1.110	1.140	1.140	13,986
2022-01-24	1.195	1.220	1.090	1.150	1.150	67,407
2022-01-21	1.230	1.235	1.190	1.220	1.220	42,630
2022-01-20	1.235	1.240	1.210	1.240	1.240	24,753
2022-01-19	1.215	1.235	1.210	1.235	1.235	6,660
2022-01-18	1.230	1.255	1.230	1.230	1.230	62,745
2022-01-17	1.215	1.230	1.200	1.230	1.230	42,534
2022-01-14	1.225	1.240	1.220	1.220	1.220	46,896
2022-01-13	1.225	1.260	1.205	1.250	1.250	94,444
2022-01-12	1.225	1.260	1.220	1.245	1.245	31,582
2022-01-11	1.230	1.260	1.200	1.250	1.250	55,345
2022-01-10	1.300	1.300	1.220	1.270	1.270	92,828
2022-01-07	1.250	1.330	1.240	1.300	1.300	104,318
2022-01-05	1.250	1.260	1.235	1.255	1.255	17,698

← NewerPage 20 of 21 · 1,251 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.