KCI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.800	0.814	0.800	0.810	0.810	24,862
2024-11-12	0.782	0.808	0.782	0.794	0.794	12,324
2024-11-08	0.800	0.800	0.782	0.782	0.782	1,236
2024-11-07	0.800	0.800	0.784	0.800	0.800	3,803
2024-11-06	0.802	0.802	0.784	0.800	0.800	4,582
2024-11-05	0.792	0.806	0.780	0.802	0.802	21,793
2024-11-04	0.790	0.800	0.790	0.800	0.800	2,668
2024-10-31	0.804	0.806	0.790	0.802	0.802	93
2024-10-30	0.800	0.810	0.790	0.806	0.806	11,817
2024-10-29	0.798	0.808	0.782	0.808	0.808	10,983
2024-10-28	0.782	0.798	0.782	0.798	0.798	33
2024-10-25	0.782	0.798	0.782	0.798	0.798	15,649
2024-10-24	0.782	0.798	0.782	0.798	0.798	58
2024-10-23	0.784	0.784	0.782	0.782	0.782	4,688
2024-10-22	0.784	0.798	0.784	0.798	0.798	9
2024-10-21	0.804	0.804	0.804	0.804	0.804	2
2024-10-18	0.796	0.804	0.770	0.804	0.804	45,721
2024-10-17	0.810	0.810	0.792	0.810	0.810	51,329
2024-10-16	0.800	0.810	0.794	0.810	0.810	7,816
2024-10-15	0.810	0.810	0.810	0.810	0.810	85
2024-10-14	0.810	0.810	0.800	0.810	0.810	6,468
2024-10-11	0.814	0.814	0.790	0.810	0.810	34,499
2024-10-10	0.810	0.814	0.810	0.814	0.814	536
2024-10-09	0.802	0.812	0.790	0.812	0.812	8,254
2024-10-08	0.802	0.818	0.802	0.818	0.818	1,738
2024-10-07	0.806	0.818	0.802	0.802	0.802	18,624
2024-10-04	0.802	0.812	0.790	0.808	0.808	8,612
2024-10-03	0.790	0.802	0.790	0.802	0.802	55
2024-10-02	0.800	0.802	0.784	0.802	0.802	6,387
2024-10-01	0.782	0.796	0.782	0.796	0.796	16
2024-09-30	0.780	0.798	0.780	0.798	0.798	5,439
2024-09-27	0.782	0.794	0.780	0.794	0.794	8,308
2024-09-26	0.768	0.804	0.764	0.804	0.804	32,057
2024-09-25	0.776	0.788	0.764	0.788	0.788	15,981
2024-09-24	0.776	0.786	0.776	0.786	0.786	6
2024-09-23	0.786	0.786	0.782	0.786	0.786	4,711
2024-09-20	0.786	0.786	0.774	0.786	0.786	320
2024-09-19	0.772	0.786	0.772	0.786	0.786	8,903
2024-09-18	0.770	0.772	0.762	0.772	0.772	1,040
2024-09-17	0.788	0.796	0.762	0.774	0.774	27,052
2024-09-16	0.760	0.788	0.760	0.788	0.788	27,528
2024-09-13	0.770	0.780	0.758	0.780	0.780	77,973
2024-09-12	0.784	0.796	0.770	0.794	0.794	110,486
2024-09-11	0.806	0.806	0.806	0.806	0.806	1,248
2024-09-10	0.788	0.810	0.780	0.810	0.810	17,213
2024-09-09	0.786	0.794	0.780	0.794	0.794	356
2024-09-06	0.790	0.794	0.774	0.794	0.794	3,769
2024-09-05	0.772	0.792	0.770	0.792	0.792	6,465
2024-09-04	0.772	0.790	0.770	0.790	0.790	14,708
2024-09-03	0.782	0.792	0.772	0.782	0.782	37,063
2024-09-02	0.790	0.796	0.780	0.796	0.796	13,804
2024-08-30	0.772	0.790	0.770	0.790	0.790	49,092
2024-08-29	0.772	0.800	0.772	0.792	0.792	12,673
2024-08-28	0.806	0.816	0.782	0.806	0.806	76,231
2024-08-27	0.800	0.816	0.800	0.816	0.816	5,798
2024-08-26	0.814	0.814	0.798	0.812	0.812	26,231
2024-08-23	0.812	0.832	0.812	0.832	0.832	2,533
2024-08-22	0.810	0.816	0.810	0.816	0.816	23,056
2024-08-21	0.816	0.816	0.806	0.810	0.810	7,200
2024-08-20	0.816	0.824	0.816	0.824	0.824	1,566

← NewerPage 9 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.