KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.882	0.882	0.850	0.866	0.866	21,727
2025-05-12	0.882	0.882	0.854	0.882	0.882	35,851
2025-05-09	0.846	0.884	0.840	0.860	0.860	68,616
2025-05-08	0.840	0.848	0.816	0.848	0.848	175,887
2025-05-07	0.880	0.880	0.826	0.840	0.840	222,393
2025-05-06	0.920	0.920	0.880	0.880	0.880	116,057
2025-05-05	0.902	0.924	0.902	0.920	0.920	2,614
2025-05-02	0.970	0.970	0.890	0.930	0.930	164,372
2025-04-30	0.998	0.998	0.946	0.972	0.972	42,714
2025-04-29	0.900	1.040	0.898	0.998	0.998	413,126
2025-04-28	0.908	0.908	0.896	0.900	0.900	11,828
2025-04-25	0.908	0.908	0.892	0.908	0.908	1,268
2025-04-24	0.908	0.908	0.894	0.908	0.908	4,764
2025-04-23	0.896	0.910	0.880	0.910	0.910	50,695
2025-04-22	0.898	0.898	0.880	0.896	0.896	60,437
2025-04-17	0.898	0.898	0.882	0.886	0.886	5,141
2025-04-16	0.886	0.898	0.886	0.898	0.898	1,817
2025-04-15	0.890	0.898	0.886	0.898	0.898	9,246
2025-04-14	0.898	0.900	0.886	0.898	0.898	4,602
2025-04-11	0.882	0.898	0.882	0.898	0.898	6,873
2025-04-10	0.896	0.896	0.896	0.896	0.896	2,535
2025-04-09	0.910	0.910	0.876	0.896	0.896	23,345
2025-04-08	0.900	0.910	0.872	0.910	0.910	118,771
2025-04-07	0.870	0.904	0.858	0.900	0.900	7,536
2025-04-04	0.906	0.906	0.882	0.904	0.904	11,737
2025-04-03	0.894	0.924	0.894	0.894	0.894	13,032
2025-04-02	0.918	0.918	0.900	0.918	0.918	6,650
2025-04-01	0.930	0.930	0.900	0.924	0.924	35,003
2025-03-31	0.922	0.942	0.918	0.930	0.930	12,225
2025-03-28	0.928	0.948	0.920	0.942	0.942	69,147
2025-03-27	0.916	0.930	0.910	0.928	0.928	39,652
2025-03-26	0.918	0.918	0.892	0.916	0.916	30,589
2025-03-25	0.878	0.918	0.874	0.918	0.918	67,389
2025-03-24	0.890	0.896	0.890	0.896	0.896	1,157
2025-03-21	0.898	0.908	0.860	0.908	0.908	55,018
2025-03-20	0.898	0.898	0.884	0.898	0.898	1,742
2025-03-19	0.896	0.900	0.882	0.898	0.898	14,975
2025-03-18	0.890	0.890	0.884	0.890	0.890	2,868
2025-03-17	0.898	0.908	0.880	0.890	0.890	26,603
2025-03-14	0.900	0.900	0.890	0.900	0.900	7,424
2025-03-13	0.890	0.906	0.882	0.906	0.906	9,464
2025-03-12	0.914	0.914	0.884	0.890	0.890	10,049
2025-03-11	0.894	0.914	0.894	0.914	0.914	10,913
2025-03-10	0.914	0.914	0.894	0.910	0.910	525
2025-03-07	0.924	0.924	0.890	0.914	0.914	32,734
2025-03-06	0.900	0.926	0.900	0.924	0.924	47,340
2025-03-05	0.890	0.910	0.890	0.908	0.908	28,933
2025-03-04	0.888	0.900	0.872	0.894	0.894	65,191
2025-03-03	0.888	0.900	0.872	0.900	0.900	48,897
2025-02-28	0.888	0.896	0.872	0.892	0.892	24,913
2025-02-27	0.896	0.896	0.870	0.890	0.890	20,335
2025-02-26	0.896	0.898	0.880	0.896	0.896	9,970
2025-02-25	0.896	0.896	0.888	0.896	0.896	40
2025-02-24	0.892	0.898	0.880	0.896	0.896	13,236
2025-02-21	0.914	0.928	0.862	0.908	0.908	110,618
2025-02-20	0.926	0.926	0.912	0.914	0.914	5,779
2025-02-19	0.914	0.930	0.914	0.926	0.926	5,105
2025-02-18	0.920	0.942	0.910	0.930	0.930	36,552
2025-02-17	0.930	0.938	0.900	0.920	0.920	92,022
2025-02-14	0.924	0.940	0.908	0.932	0.932	14,556

← NewerPage 7 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.