KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.908	0.908	0.890	0.906	0.906	1,843
2025-08-05	0.910	0.910	0.890	0.908	0.908	6,341
2025-08-04	0.902	0.914	0.900	0.912	0.912	18,245
2025-08-01	0.916	0.918	0.900	0.918	0.918	27,094
2025-07-31	0.900	0.918	0.900	0.916	0.916	9,840
2025-07-30	0.916	0.920	0.902	0.902	0.902	32,997
2025-07-29	0.916	0.916	0.910	0.916	0.916	4,419
2025-07-28	0.910	0.916	0.910	0.916	0.916	1,661
2025-07-25	0.914	0.916	0.904	0.916	0.916	16,618
2025-07-24	0.914	0.914	0.904	0.914	0.914	1,595
2025-07-23	0.914	0.916	0.900	0.914	0.914	15,779
2025-07-22	0.916	0.916	0.902	0.914	0.914	4,563
2025-07-21	0.916	0.916	0.902	0.916	0.916	3,979
2025-07-18	0.900	0.916	0.900	0.916	0.916	25,591
2025-07-17	0.914	0.914	0.896	0.914	0.914	28,267
2025-07-16	0.914	0.916	0.906	0.910	0.910	17,746
2025-07-15	0.900	0.914	0.886	0.910	0.910	48,254
2025-07-14	0.898	0.900	0.886	0.900	0.900	12,927
2025-07-11	0.884	0.896	0.870	0.896	0.896	19,661
2025-07-10	0.888	0.890	0.864	0.884	0.884	12,826
2025-07-09	0.888	0.888	0.864	0.888	0.888	612
2025-07-08	0.874	0.884	0.866	0.882	0.882	28,724
2025-07-07	0.870	0.874	0.858	0.872	0.872	11,037
2025-07-04	0.860	0.870	0.850	0.870	0.870	49,170
2025-07-03	0.860	0.870	0.848	0.860	0.860	12,540
2025-07-02	0.860	0.860	0.848	0.860	0.860	1,024
2025-07-01	0.858	0.864	0.844	0.864	0.864	32,983
2025-06-30	0.850	0.856	0.838	0.850	0.850	6,142
2025-06-27	0.838	0.848	0.832	0.846	0.846	15,632
2025-06-26	0.858	0.858	0.838	0.856	0.856	80,261
2025-06-25	0.854	0.858	0.836	0.858	0.858	8,325
2025-06-24	0.860	0.860	0.830	0.854	0.854	17,100
2025-06-23	0.844	0.860	0.844	0.860	0.860	867
2025-06-20	0.860	0.860	0.860	0.860	0.860	1,117
2025-06-18	0.850	0.866	0.838	0.864	0.864	27,842
2025-06-17	0.868	0.868	0.840	0.864	0.864	31,625
2025-06-16	0.848	0.868	0.848	0.868	0.868	9,990
2025-06-13	0.870	0.878	0.850	0.850	0.850	45,012
2025-06-12	0.854	0.880	0.848	0.868	0.868	62,950
2025-06-11	0.852	0.854	0.832	0.850	0.850	26,161
2025-06-10	0.858	0.858	0.836	0.852	0.852	10,357
2025-06-09	0.850	0.858	0.838	0.858	0.858	7,279
2025-06-06	0.858	0.858	0.834	0.854	0.854	11,178
2025-06-05	0.834	0.860	0.834	0.840	0.840	2,133
2025-06-04	0.836	0.854	0.834	0.854	0.854	3,017
2025-06-03	0.854	0.854	0.834	0.854	0.854	22
2025-06-02	0.830	0.854	0.830	0.854	0.854	9,679
2025-05-30	0.852	0.852	0.826	0.844	0.844	22,062
2025-05-29	0.844	0.860	0.840	0.852	0.852	19,935
2025-05-28	0.858	0.866	0.834	0.864	0.864	36,134
2025-05-27	0.852	0.864	0.840	0.858	0.858	16,043
2025-05-26	0.854	0.854	0.836	0.848	0.848	6,940
2025-05-23	0.860	0.870	0.818	0.858	0.858	88,461
2025-05-22	0.882	0.882	0.862	0.880	0.880	5,159
2025-05-21	0.882	0.882	0.860	0.882	0.882	1,677
2025-05-20	0.882	0.882	0.870	0.882	0.882	903
2025-05-19	0.888	0.888	0.864	0.882	0.882	9,123
2025-05-16	0.856	0.890	0.854	0.874	0.874	46,851
2025-05-15	0.878	0.878	0.856	0.876	0.876	1,357
2025-05-14	0.866	0.880	0.866	0.880	0.880	19,281

← NewerPage 6 of 21 · 1,253 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.