KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.904	0.906	0.888	0.904	0.904	13,004
2026-01-30	0.906	0.906	0.888	0.888	0.888	12,534
2026-01-29	0.900	0.904	0.900	0.904	0.904	17,295
2026-01-28	0.890	0.904	0.888	0.900	0.900	7,021
2026-01-27	0.906	0.906	0.890	0.904	0.904	3,106
2026-01-26	0.896	0.908	0.892	0.904	0.904	18,572
2026-01-23	0.908	0.908	0.896	0.908	0.908	9,655
2026-01-22	0.908	0.910	0.898	0.908	0.908	6,168
2026-01-21	0.918	0.918	0.896	0.906	0.906	10,636
2026-01-20	0.916	0.920	0.902	0.918	0.918	21,060
2026-01-19	0.900	0.916	0.900	0.914	0.914	2,060
2026-01-16	0.910	0.916	0.894	0.916	0.916	19,617
2026-01-15	0.910	0.910	0.902	0.910	0.910	649
2026-01-14	0.910	0.910	0.904	0.910	0.910	1,577
2026-01-13	0.900	0.910	0.900	0.908	0.908	1,563
2026-01-12	0.892	0.910	0.892	0.906	0.906	13,461
2026-01-09	0.904	0.906	0.892	0.900	0.900	6,100
2026-01-08	0.906	0.906	0.892	0.904	0.904	875
2026-01-07	0.886	0.910	0.886	0.906	0.906	78,407
2026-01-05	0.900	0.910	0.884	0.888	0.888	18,018
2026-01-02	0.850	0.904	0.848	0.894	0.894	34,845
2025-12-30	0.882	0.900	0.882	0.886	0.886	25,389
2025-12-29	0.884	0.896	0.882	0.882	0.882	18,950
2025-12-23	0.882	0.890	0.880	0.888	0.888	31,711
2025-12-22	0.910	0.910	0.882	0.898	0.898	27,607
2025-12-19	0.910	0.910	0.892	0.910	0.910	18,922
2025-12-18	0.908	0.910	0.890	0.910	0.910	12,608
2025-12-17	0.900	0.914	0.888	0.908	0.908	41,631
2025-12-16	0.916	0.916	0.890	0.912	0.912	39,391
2025-12-15	0.916	0.916	0.894	0.916	0.916	2,344
2025-12-12	0.912	0.924	0.900	0.920	0.920	34,204
2025-12-11	0.916	0.928	0.888	0.912	0.912	81,761
2025-12-10	0.908	0.920	0.906	0.918	0.918	9,675
2025-12-09	0.928	0.928	0.906	0.920	0.920	3,499
2025-12-08	0.912	0.930	0.908	0.928	0.928	11,081
2025-12-05	0.940	0.946	0.910	0.938	0.938	11,900
2025-12-04	0.910	0.940	0.908	0.940	0.940	35,305
2025-12-03	0.948	0.948	0.910	0.936	0.936	27,072
2025-12-02	0.954	0.954	0.920	0.948	0.948	47,242
2025-12-01	0.944	0.958	0.944	0.954	0.954	8,958
2025-11-28	0.958	0.958	0.940	0.958	0.958	15,674
2025-11-27	0.960	0.962	0.940	0.960	0.960	15,678
2025-11-26	0.954	0.962	0.954	0.962	0.962	3,936
2025-11-25	0.970	0.970	0.954	0.966	0.966	6,258
2025-11-24	0.954	0.970	0.954	0.970	0.970	75,946
2025-11-21	0.962	0.970	0.932	0.968	0.968	117,035
2025-11-20	0.960	0.964	0.950	0.962	0.962	10,387
2025-11-19	0.966	0.966	0.950	0.960	0.960	28,886
2025-11-18	0.960	0.966	0.950	0.966	0.966	21,220
2025-11-17	0.954	0.964	0.950	0.960	0.960	27,144
2025-11-14	0.956	0.966	0.952	0.966	0.966	9,348
2025-11-13	0.960	0.966	0.954	0.966	0.966	7,260
2025-11-12	0.966	0.968	0.960	0.968	0.968	20,635
2025-11-10	0.960	0.970	0.954	0.966	0.966	80,916
2025-11-07	0.966	0.966	0.954	0.964	0.964	16,817
2025-11-06	0.966	0.968	0.952	0.968	0.968	54,685
2025-11-05	0.966	0.968	0.952	0.966	0.966	27,437
2025-11-04	0.966	0.966	0.952	0.966	0.966	7,814
2025-11-03	0.966	0.966	0.954	0.966	0.966	17,562
2025-10-31	0.968	0.968	0.966	0.968	0.968	7,027

← NewerPage 4 of 5 · 249 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.