KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.930	0.956	0.924	0.956	0.956	70,334
2026-04-27	0.910	0.940	0.908	0.938	0.938	73,157
2026-04-24	0.908	0.908	0.900	0.908	0.908	9,441
2026-04-23	0.898	0.908	0.888	0.904	0.904	22,093
2026-04-22	0.896	0.902	0.876	0.902	0.902	12,652
2026-04-21	0.896	0.902	0.880	0.896	0.896	40,490
2026-04-20	0.864	0.896	0.864	0.896	0.896	37,253
2026-04-17	0.884	0.884	0.862	0.882	0.882	690
2026-04-16	0.892	0.896	0.860	0.884	0.884	47,170
2026-04-15	0.866	0.892	0.856	0.892	0.892	59,521
2026-04-14	0.864	0.866	0.858	0.866	0.866	10,613
2026-04-13	0.864	0.864	0.852	0.864	0.864	925
2026-04-10	0.864	0.864	0.850	0.850	0.850	4,393
2026-04-09	0.864	0.864	0.850	0.854	0.854	1,674
2026-04-08	0.860	0.864	0.852	0.852	0.852	31,426
2026-04-07	0.860	0.860	0.850	0.850	0.850	18,666
2026-04-02	0.856	0.858	0.850	0.858	0.858	13,314
2026-04-01	0.850	0.856	0.848	0.848	0.848	6,794
2026-03-31	0.850	0.860	0.850	0.858	0.858	19,190
2026-03-30	0.856	0.860	0.848	0.860	0.860	29,265
2026-03-27	0.856	0.856	0.844	0.856	0.856	4,595
2026-03-26	0.848	0.856	0.842	0.856	0.856	18,303
2026-03-25	0.850	0.860	0.846	0.848	0.848	11,505
2026-03-24	0.850	0.860	0.850	0.852	0.852	562
2026-03-23	0.850	0.864	0.850	0.860	0.860	4,325
2026-03-20	0.850	0.860	0.850	0.850	0.850	500
2026-03-19	0.860	0.860	0.850	0.850	0.850	8,055
2026-03-18	0.850	0.866	0.850	0.860	0.860	9,784
2026-03-17	0.860	0.862	0.846	0.850	0.850	22,728
2026-03-16	0.854	0.862	0.848	0.860	0.860	16,666
2026-03-13	0.862	0.866	0.850	0.854	0.854	13,049
2026-03-12	0.850	0.868	0.850	0.862	0.862	24,490
2026-03-11	0.860	0.860	0.850	0.860	0.860	5,010
2026-03-10	0.868	0.870	0.858	0.860	0.860	22,235
2026-03-09	0.856	0.874	0.846	0.858	0.858	18,231
2026-03-06	0.852	0.876	0.852	0.858	0.858	17,288
2026-03-05	0.870	0.870	0.870	0.870	0.870	10
2026-03-04	0.852	0.874	0.852	0.870	0.870	1,480
2026-03-03	0.858	0.874	0.852	0.858	0.858	6,617
2026-03-02	0.858	0.858	0.852	0.852	0.852	9,712
2026-02-27	0.870	0.880	0.858	0.858	0.858	26,511
2026-02-26	0.896	0.896	0.870	0.870	0.870	68,184
2026-02-25	0.846	0.862	0.846	0.848	0.848	18,054
2026-02-24	0.848	0.850	0.846	0.846	0.846	4,635
2026-02-23	0.850	0.860	0.848	0.848	0.848	32,609
2026-02-20	0.864	0.864	0.850	0.862	0.862	13,091
2026-02-19	0.860	0.868	0.850	0.866	0.866	39,526
2026-02-18	0.866	0.870	0.840	0.862	0.862	66,782
2026-02-17	0.872	0.872	0.850	0.868	0.868	18,141
2026-02-16	0.870	0.880	0.854	0.874	0.874	64,269
2026-02-13	0.886	0.886	0.864	0.886	0.886	26,295
2026-02-12	0.888	0.888	0.860	0.880	0.880	61,931
2026-02-11	0.890	0.890	0.872	0.888	0.888	68
2026-02-10	0.874	0.894	0.872	0.892	0.892	6,103
2026-02-09	0.894	0.898	0.872	0.894	0.894	22,886
2026-02-06	0.882	0.896	0.882	0.894	0.894	34
2026-02-05	0.898	0.898	0.882	0.898	0.898	16,599
2026-02-04	0.900	0.900	0.884	0.898	0.898	13,796
2026-02-03	0.904	0.904	0.884	0.884	0.884	7,956
2026-02-02	0.904	0.906	0.888	0.904	0.904	13,004

← NewerPage 3 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.