KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.970	0.970	0.952	0.968	0.968	4,467
2025-10-29	0.966	0.970	0.950	0.970	0.970	49,285
2025-10-28	0.966	0.966	0.960	0.966	0.966	2,442
2025-10-27	0.952	0.968	0.952	0.968	0.968	19,117
2025-10-24	0.970	0.970	0.962	0.968	0.968	11,876
2025-10-23	0.968	0.970	0.950	0.970	0.970	22,556
2025-10-22	0.968	0.968	0.942	0.968	0.968	9,498
2025-10-21	0.956	0.966	0.940	0.966	0.966	9,167
2025-10-20	0.930	0.958	0.930	0.956	0.956	45,758
2025-10-17	0.942	0.946	0.934	0.946	0.946	1,175
2025-10-16	0.950	0.950	0.928	0.942	0.942	14,564
2025-10-15	0.956	0.956	0.930	0.952	0.952	1,493
2025-10-14	0.958	0.958	0.936	0.956	0.956	7,563
2025-10-13	0.930	0.960	0.924	0.960	0.960	13,465
2025-10-10	0.930	0.954	0.928	0.944	0.944	10,978
2025-10-09	0.958	0.958	0.930	0.954	0.954	15,203
2025-10-08	0.960	0.968	0.930	0.958	0.958	7,728
2025-10-07	0.950	0.968	0.940	0.950	0.950	6,607
2025-10-06	0.964	0.968	0.942	0.946	0.946	8,768
2025-10-03	0.952	0.970	0.946	0.964	0.964	13,175
2025-10-02	0.958	0.970	0.958	0.970	0.970	39,586
2025-10-01	0.968	0.968	0.942	0.958	0.958	19,058
2025-09-30	0.940	0.968	0.932	0.968	0.968	105,346
2025-09-29	0.926	0.954	0.922	0.946	0.946	23,637
2025-09-26	0.924	0.958	0.908	0.926	0.926	187,489
2025-09-25	0.922	0.926	0.912	0.924	0.924	7,781
2025-09-24	0.918	0.928	0.918	0.922	0.922	3,928
2025-09-23	0.928	0.928	0.916	0.928	0.928	2,396
2025-09-22	0.920	0.934	0.920	0.934	0.934	1,557
2025-09-19	0.936	0.936	0.916	0.928	0.928	7,915
2025-09-18	0.932	0.938	0.910	0.938	0.938	14,897
2025-09-17	0.932	0.932	0.912	0.932	0.932	5,262
2025-09-16	0.930	0.936	0.902	0.934	0.934	33,276
2025-09-15	0.934	0.936	0.912	0.932	0.932	9,974
2025-09-12	0.940	0.940	0.924	0.934	0.934	14,493
2025-09-11	0.910	0.940	0.900	0.940	0.940	42,910
2025-09-10	0.902	0.910	0.894	0.910	0.910	24,086
2025-09-09	0.894	0.908	0.894	0.902	0.902	10,590
2025-09-08	0.892	0.910	0.892	0.894	0.894	17,453
2025-09-05	0.928	0.930	0.902	0.920	0.920	54,559
2025-09-04	0.936	0.936	0.912	0.930	0.930	7,699
2025-09-03	0.920	0.938	0.920	0.936	0.936	50,139
2025-09-02	0.902	0.926	0.888	0.924	0.924	64,349
2025-09-01	0.890	0.904	0.888	0.902	0.902	18,383
2025-08-29	0.892	0.906	0.890	0.904	0.904	6,561
2025-08-28	0.900	0.908	0.892	0.906	0.906	15,568
2025-08-27	0.900	0.900	0.900	0.900	0.900	27,234
2025-08-26	0.900	0.900	0.890	0.900	0.900	1,593
2025-08-25	0.900	0.900	0.890	0.900	0.900	4,581
2025-08-22	0.890	0.900	0.890	0.900	0.900	1,815
2025-08-21	0.890	0.900	0.890	0.900	0.900	11,335
2025-08-20	0.906	0.906	0.892	0.906	0.906	2,103
2025-08-19	0.892	0.908	0.892	0.908	0.908	13,249
2025-08-18	0.908	0.910	0.892	0.908	0.908	12,011
2025-08-14	0.908	0.910	0.892	0.908	0.908	5,711
2025-08-13	0.892	0.908	0.892	0.908	0.908	2,171
2025-08-12	0.904	0.908	0.890	0.908	0.908	6,117
2025-08-11	0.900	0.910	0.890	0.904	0.904	15,023
2025-08-08	0.904	0.908	0.900	0.908	0.908	12,879
2025-08-07	0.900	0.906	0.890	0.906	0.906	1,175

← NewerPage 5 of 21 · 1,250 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.