Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	10.500	11.100	10.420	10.640	10.640	14,357
2024-05-23	10.700	11.000	10.320	10.500	10.500	30,829
2024-05-22	10.960	10.960	10.700	10.760	10.760	11,051
2024-05-21	11.140	11.220	10.360	10.960	10.960	20,585
2024-05-20	11.720	12.120	10.800	11.140	11.140	57,597
2024-05-17	10.280	12.200	10.180	11.680	11.680	78,523
2024-05-16	10.120	10.300	10.120	10.240	10.240	17,364
2024-05-15	10.140	10.280	10.000	10.180	10.180	21,661
2024-05-14	10.140	10.300	10.060	10.120	10.120	25,888
2024-05-13	10.300	10.320	10.100	10.300	10.300	18,829
2024-05-10	10.200	10.320	10.100	10.300	10.300	23,411
2024-05-09	10.220	10.280	10.120	10.240	10.240	6,659
2024-05-08	10.020	10.340	10.020	10.220	10.220	50,568
2024-05-07	10.180	10.200	9.960	10.020	10.020	22,944
2024-05-06	10.320	10.420	9.990	10.180	10.180	46,528
2024-05-02	10.120	10.440	10.000	10.320	10.320	37,682
2024-04-30	10.100	10.100	9.950	10.020	10.020	6,915
2024-04-29	10.120	10.380	9.970	10.100	10.100	49,380
2024-04-26	10.100	10.500	10.000	10.100	10.100	26,868
2024-04-25	10.560	10.700	10.100	10.100	10.100	27,095
2024-04-24	10.460	10.680	10.140	10.580	10.580	17,280
2024-04-23	10.480	10.520	10.080	10.460	10.460	35,437
2024-04-22	10.340	10.460	10.060	10.100	10.100	13,278
2024-04-19	10.200	10.500	10.020	10.340	10.340	9,986
2024-04-18	10.040	10.500	10.040	10.180	10.180	9,502
2024-04-17	10.140	10.720	10.120	10.480	10.480	10,603
2024-04-16	10.500	10.700	9.840	10.500	10.500	56,809
2024-04-15	11.300	11.300	10.500	10.540	10.540	25,259
2024-04-12	10.900	11.300	10.840	11.240	11.240	32,496
2024-04-11	10.800	11.420	10.520	11.060	11.060	34,778
2024-04-10	11.280	11.280	10.280	10.680	10.680	40,756
2024-04-09	9.410	11.740	9.410	11.100	11.100	265,474
2024-04-08	9.420	9.520	9.220	9.400	9.400	37,461
2024-04-05	9.090	9.570	9.020	9.150	9.150	33,831
2024-04-04	8.870	9.500	8.620	9.200	9.200	116,464
2024-04-03	9.050	9.250	8.740	8.890	8.890	11,805
2024-04-02	9.010	9.070	8.820	9.050	9.050	17,495
2024-03-28	8.960	9.095	8.815	9.060	9.060	17,943
2024-03-27	8.900	9.270	8.900	9.000	9.000	18,222
2024-03-26	9.000	9.175	8.900	9.080	9.080	19,181
2024-03-25	9.140	9.390	8.915	9.165	9.165	21,016
2024-03-22	9.270	10.020	9.120	9.140	9.140	107,592
2024-03-21	9.195	9.200	9.000	9.090	9.090	42,977
2024-03-20	9.150	9.490	9.100	9.105	9.105	17,898
2024-03-19	9.150	9.395	8.915	9.200	9.200	38,900
2024-03-18	9.490	10.100	8.850	9.110	9.110	287,234
2024-03-15	11.480	11.680	9.320	9.320	9.320	668,215
2024-03-14	12.280	13.100	11.060	11.060	11.060	133,570
2024-03-13	12.360	12.400	12.000	12.280	12.280	23,589
2024-03-12	12.480	12.670	12.100	12.400	12.400	15,364
2024-03-11	12.360	12.900	12.190	12.480	12.480	25,151
2024-03-08	12.890	12.890	12.110	12.270	12.270	14,956
2024-03-07	12.800	13.240	12.190	12.410	12.410	41,279
2024-03-06	12.950	12.950	12.000	12.800	12.800	41,438
2024-03-05	13.300	13.420	12.410	12.980	12.980	116,120
2024-03-04	11.510	13.290	11.500	13.000	13.000	84,320
2024-03-01	13.270	13.270	11.160	11.500	11.500	72,845
2024-02-29	13.800	14.200	12.820	13.000	13.000	126,899
2024-02-28	10.490	13.900	10.300	13.300	13.300	283,831
2024-02-27	10.400	10.640	10.350	10.500	10.500	38,565

← NewerPage 11 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.