Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	13.260	13.600	13.020	13.460	13.460	12,173
2024-08-19	13.180	13.480	12.980	13.260	13.260	20,646
2024-08-16	12.760	13.260	12.660	12.980	12.980	31,069
2024-08-14	12.760	12.800	12.420	12.780	12.780	8,351
2024-08-13	12.660	12.880	12.400	12.760	12.760	10,554
2024-08-12	12.300	12.660	12.300	12.660	12.660	8,961
2024-08-09	12.380	12.800	12.140	12.200	12.200	21,481
2024-08-08	12.360	12.480	12.120	12.380	12.380	6,881
2024-08-07	12.300	12.380	12.020	12.300	12.300	9,144
2024-08-06	11.920	12.480	11.920	12.160	12.160	18,806
2024-08-05	12.360	12.380	11.340	11.920	11.920	39,726
2024-08-02	12.980	12.980	12.340	12.680	12.680	15,008
2024-08-01	12.900	14.180	12.620	12.760	12.760	156,315
2024-07-31	12.160	12.280	11.960	12.260	12.260	8,760
2024-07-30	12.080	12.160	11.900	12.160	12.160	9,072
2024-07-29	12.100	12.320	12.000	12.080	12.080	9,020
2024-07-26	12.020	12.280	12.020	12.160	12.160	10,425
2024-07-25	12.100	12.200	11.880	12.060	12.060	13,316
2024-07-24	11.860	12.300	11.800	12.280	12.280	38,355
2024-07-23	11.840	11.840	11.480	11.620	11.620	8,520
2024-07-22	11.820	11.820	11.400	11.700	11.700	15,810
2024-07-19	11.760	11.860	11.400	11.840	11.840	5,781
2024-07-18	11.540	11.860	11.200	11.780	11.780	15,221
2024-07-17	11.260	11.780	11.260	11.540	11.540	12,993
2024-07-16	11.500	11.920	11.060	11.260	11.260	29,872
2024-07-15	11.840	12.000	11.280	11.520	11.520	22,779
2024-07-12	12.140	12.140	11.700	11.900	11.900	16,412
2024-07-11	12.020	12.180	11.860	12.080	12.080	6,848
2024-07-10	11.960	12.080	11.800	12.020	12.020	9,640
2024-07-09	12.100	12.160	11.860	12.080	12.080	7,310
2024-07-08	12.140	12.160	12.020	12.160	12.160	2,442
2024-07-05	12.180	12.200	11.980	12.140	12.140	4,514
2024-07-04	12.160	12.300	12.000	12.200	12.200	15,503
2024-07-03	12.260	12.300	11.820	12.160	12.160	14,687
2024-07-02	12.080	12.360	11.900	12.280	12.280	12,581
2024-07-01	12.000	12.280	11.800	11.820	11.820	16,984
2024-06-28	12.100	12.360	12.040	12.120	12.120	8,297
2024-06-27	12.260	12.260	12.040	12.180	12.180	13,897
2024-06-26	12.380	12.400	12.040	12.260	12.260	13,513
2024-06-25	12.300	12.540	12.200	12.380	12.380	5,966
2024-06-24	12.300	12.540	12.200	12.300	12.300	12,701
2024-06-21	12.540	12.600	12.120	12.300	12.300	32,336
2024-06-20	12.980	13.180	12.280	12.580	12.580	78,946
2024-06-19	11.940	13.000	11.800	12.980	12.980	137,802
2024-06-18	11.860	11.940	11.500	11.940	11.940	17,868
2024-06-17	11.800	11.980	11.600	11.860	11.860	11,092
2024-06-14	12.000	12.000	11.400	11.920	11.920	7,826
2024-06-13	12.000	12.100	11.700	11.900	11.900	26,980
2024-06-12	11.700	12.200	11.340	12.000	12.000	59,016
2024-06-11	11.340	12.100	11.140	11.600	11.600	34,214
2024-06-10	11.440	11.460	11.160	11.340	11.340	17,834
2024-06-07	11.460	11.460	11.200	11.380	11.380	12,338
2024-06-06	11.320	11.440	11.060	11.360	11.360	14,941
2024-06-05	11.320	11.380	10.700	11.320	11.320	27,587
2024-06-04	11.100	11.460	10.900	11.100	11.100	28,506
2024-06-03	11.140	11.380	10.960	10.980	10.980	12,228
2024-05-31	11.160	11.300	10.900	11.140	11.140	14,021
2024-05-29	11.660	11.660	11.040	11.040	11.040	25,054
2024-05-28	11.100	11.280	11.060	11.160	11.160	10,140
2024-05-27	10.800	11.520	10.800	11.000	11.000	26,931

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-02-07	1.7442 EUR
2021-01-05	1.5507 EUR
2020-04-22	1.0483 EUR
2019-04-17	0.9447 EUR

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.