KCI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.260 | 1.275 | 1.230 | 1.240 | 1.240 | 31,467 |
| 2022-01-03 | 1.250 | 1.280 | 1.220 | 1.260 | 1.260 | 25,626 |
| 2021-12-30 | 1.235 | 1.265 | 1.225 | 1.235 | 1.235 | 48,159 |
| 2021-12-29 | 1.220 | 1.265 | 1.220 | 1.255 | 1.255 | 37,109 |
| 2021-12-28 | 1.245 | 1.265 | 1.220 | 1.230 | 1.230 | 70,100 |
| 2021-12-27 | 1.280 | 1.285 | 1.245 | 1.270 | 1.270 | 46,675 |
| 2021-12-23 | 1.305 | 1.305 | 1.285 | 1.300 | 1.300 | 59,837 |
| 2021-12-22 | 1.250 | 1.330 | 1.250 | 1.280 | 1.280 | 116,219 |
| 2021-12-21 | 1.285 | 1.300 | 1.240 | 1.260 | 1.260 | 88,560 |
| 2021-12-20 | 1.330 | 1.330 | 1.260 | 1.300 | 1.300 | 143,641 |
| 2021-12-17 | 1.390 | 1.410 | 1.320 | 1.340 | 1.340 | 115,599 |
| 2021-12-16 | 1.415 | 1.470 | 1.370 | 1.385 | 1.385 | 432,752 |
| 2021-12-15 | 1.270 | 1.290 | 1.240 | 1.260 | 1.260 | 34,982 |
| 2021-12-14 | 1.295 | 1.300 | 1.260 | 1.300 | 1.300 | 56,170 |
| 2021-12-13 | 1.270 | 1.310 | 1.265 | 1.300 | 1.300 | 68,510 |
| 2021-12-10 | 1.295 | 1.325 | 1.275 | 1.300 | 1.300 | 27,188 |
| 2021-12-09 | 1.290 | 1.320 | 1.265 | 1.295 | 1.295 | 28,857 |
| 2021-12-08 | 1.240 | 1.345 | 1.200 | 1.320 | 1.320 | 235,831 |
| 2021-12-07 | 1.245 | 1.280 | 1.245 | 1.245 | 1.245 | 142,824 |
| 2021-12-06 | 1.265 | 1.285 | 1.240 | 1.280 | 1.280 | 20,204 |
| 2021-12-03 | 1.260 | 1.285 | 1.250 | 1.280 | 1.280 | 11,337 |
| 2021-12-02 | 1.295 | 1.295 | 1.245 | 1.285 | 1.285 | 21,588 |
| 2021-12-01 | 1.240 | 1.300 | 1.240 | 1.280 | 1.280 | 42,527 |
| 2021-11-30 | 1.280 | 1.290 | 1.230 | 1.285 | 1.285 | 39,901 |
| 2021-11-29 | 1.290 | 1.325 | 1.240 | 1.305 | 1.305 | 109,953 |
| 2021-11-26 | 1.220 | 1.340 | 1.160 | 1.250 | 1.250 | 288,092 |
| 2021-11-25 | 1.190 | 1.210 | 1.130 | 1.195 | 1.195 | 34,886 |
| 2021-11-24 | 1.190 | 1.190 | 1.155 | 1.160 | 1.160 | 3,549 |
| 2021-11-23 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 25,947 |
| 2021-11-22 | 1.135 | 1.175 | 1.070 | 1.155 | 1.155 | 99,039 |
| 2021-11-19 | 1.180 | 1.200 | 1.130 | 1.135 | 1.135 | 76,384 |
| 2021-11-18 | 1.170 | 1.200 | 1.170 | 1.185 | 1.185 | 15,758 |
| 2021-11-17 | 1.170 | 1.205 | 1.165 | 1.200 | 1.200 | 32,598 |
| 2021-11-16 | 1.175 | 1.200 | 1.160 | 1.200 | 1.200 | 15,789 |
| 2021-11-15 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 16,672 |
| 2021-11-12 | 1.220 | 1.220 | 1.185 | 1.190 | 1.190 | 61,016 |
| 2021-11-10 | 1.205 | 1.240 | 1.190 | 1.210 | 1.210 | 65,680 |
| 2021-11-09 | 1.210 | 1.255 | 1.210 | 1.230 | 1.230 | 218,899 |
| 2021-11-08 | 1.270 | 1.460 | 1.260 | 1.280 | 1.280 | 1,120,477 |
| 2021-11-05 | 1.230 | 1.265 | 1.120 | 1.200 | 1.200 | 174,837 |
| 2021-11-04 | 1.270 | 1.290 | 1.250 | 1.250 | 1.250 | 26,592 |
| 2021-11-03 | 1.290 | 1.290 | 1.260 | 1.265 | 1.265 | 51,555 |
| 2021-11-02 | 1.290 | 1.305 | 1.280 | 1.305 | 1.305 | 24,107 |
| 2021-10-29 | 1.285 | 1.310 | 1.285 | 1.290 | 1.290 | 18,967 |
| 2021-10-28 | 1.320 | 1.330 | 1.280 | 1.290 | 1.290 | 12,233 |
| 2021-10-27 | 1.295 | 1.320 | 1.285 | 1.310 | 1.310 | 9,954 |
| 2021-10-26 | 1.340 | 1.350 | 1.280 | 1.320 | 1.320 | 88,708 |
| 2021-10-25 | 1.320 | 1.345 | 1.290 | 1.340 | 1.340 | 53,192 |
| 2021-10-22 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 22,590 |
| 2021-10-21 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 49,886 |
| 2021-10-20 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 39,486 |
| 2021-10-19 | 1.365 | 1.375 | 1.330 | 1.370 | 1.370 | 58,119 |
| 2021-10-18 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 20,073 |
| 2021-10-15 | 1.360 | 1.370 | 1.325 | 1.355 | 1.355 | 20,229 |
| 2021-10-14 | 1.340 | 1.365 | 1.325 | 1.365 | 1.365 | 19,173 |
← NewerPage 21 of 21 · 1,255 trading days
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.