KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.944	0.964	0.900	0.920	0.920	111,242
2025-02-12	1.000	1.050	0.900	0.942	0.942	362,170
2025-02-11	0.874	1.030	0.854	1.025	1.025	409,011
2025-02-10	0.874	0.878	0.832	0.874	0.874	47,854
2025-02-07	0.872	0.874	0.856	0.874	0.874	5,002
2025-02-06	0.872	0.874	0.852	0.872	0.872	13,035
2025-02-05	0.856	0.876	0.850	0.850	0.850	28,714
2025-02-04	0.858	0.890	0.856	0.876	0.876	89,681
2025-02-03	0.842	0.860	0.842	0.856	0.856	881
2025-01-31	0.856	0.864	0.836	0.862	0.862	19,843
2025-01-30	0.838	0.858	0.834	0.842	0.842	28,219
2025-01-29	0.850	0.850	0.840	0.850	0.850	206
2025-01-28	0.844	0.854	0.834	0.850	0.850	16,449
2025-01-27	0.826	0.844	0.826	0.844	0.844	1,316
2025-01-24	0.842	0.842	0.828	0.842	0.842	1,842
2025-01-23	0.856	0.864	0.820	0.842	0.842	45,266
2025-01-22	0.848	0.866	0.846	0.864	0.864	28,225
2025-01-21	0.840	0.848	0.826	0.848	0.848	13,676
2025-01-20	0.848	0.848	0.826	0.846	0.846	79,171
2025-01-17	0.846	0.848	0.836	0.848	0.848	21,896
2025-01-16	0.834	0.848	0.834	0.846	0.846	19,070
2025-01-15	0.832	0.848	0.832	0.848	0.848	14,614
2025-01-14	0.846	0.848	0.832	0.848	0.848	3,970
2025-01-13	0.846	0.846	0.832	0.832	0.832	6,595
2025-01-10	0.848	0.850	0.826	0.846	0.846	32,103
2025-01-09	0.850	0.850	0.832	0.848	0.848	1,573
2025-01-08	0.858	0.860	0.840	0.850	0.850	19,685
2025-01-07	0.848	0.866	0.834	0.866	0.866	49,015
2025-01-03	0.830	0.858	0.812	0.850	0.850	39,219
2025-01-02	0.830	0.870	0.806	0.840	0.840	6,658
2024-12-30	0.806	0.834	0.800	0.832	0.832	38,321
2024-12-27	0.848	0.850	0.800	0.806	0.806	163,553
2024-12-23	0.834	0.856	0.828	0.840	0.840	79,446
2024-12-20	0.844	0.900	0.816	0.856	0.856	149,482
2024-12-19	0.836	0.856	0.760	0.840	0.840	187,763
2024-12-18	0.880	0.888	0.834	0.856	0.856	214,199
2024-12-17	0.852	0.878	0.832	0.876	0.876	478,149
2024-12-16	0.800	0.968	0.798	0.882	0.882	824,946
2024-12-13	0.800	0.800	0.794	0.800	0.800	30,052
2024-12-12	0.796	0.806	0.794	0.800	0.800	9,233
2024-12-11	0.802	0.816	0.794	0.810	0.810	15,606
2024-12-10	0.796	0.818	0.796	0.818	0.818	7,113
2024-12-09	0.812	0.814	0.796	0.810	0.810	85,758
2024-12-06	0.800	0.818	0.800	0.814	0.814	11,423
2024-12-05	0.840	0.866	0.800	0.802	0.802	140,539
2024-12-04	0.798	0.848	0.798	0.840	0.840	144,334
2024-12-03	0.794	0.798	0.720	0.798	0.798	217,008
2024-12-02	0.798	0.798	0.782	0.784	0.784	6,738
2024-11-29	0.782	0.800	0.782	0.796	0.796	11,532
2024-11-28	0.806	0.808	0.790	0.798	0.798	23,027
2024-11-27	0.800	0.808	0.792	0.806	0.806	23,386
2024-11-26	0.792	0.800	0.792	0.800	0.800	6,228
2024-11-25	0.790	0.800	0.790	0.800	0.800	11,668
2024-11-22	0.784	0.790	0.782	0.790	0.790	12,133
2024-11-21	0.784	0.798	0.784	0.798	0.798	1,263
2024-11-20	0.784	0.796	0.784	0.796	0.796	2,802
2024-11-19	0.790	0.798	0.786	0.798	0.798	15,360
2024-11-18	0.794	0.800	0.794	0.800	0.800	6,209
2024-11-15	0.810	0.810	0.794	0.808	0.808	7,258
2024-11-14	0.802	0.812	0.798	0.810	0.810	4,617

← NewerPage 8 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.