Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	10.500	10.500	10.320	10.400	10.400	27,995
2024-02-23	10.440	10.800	10.260	10.500	10.500	56,981
2024-02-22	10.260	10.450	10.250	10.440	10.440	5,411
2024-02-21	10.200	10.780	10.030	10.260	10.260	10,974
2024-02-20	10.200	10.900	9.995	10.030	10.030	105,652
2024-02-19	10.000	10.200	9.940	10.200	10.200	29,919
2024-02-16	9.970	10.200	9.970	10.090	10.090	23,912
2024-02-15	10.150	10.170	9.530	9.895	9.895	32,687
2024-02-14	10.160	10.170	9.890	10.000	10.000	7,551
2024-02-13	10.020	10.200	9.700	9.700	9.700	17,262
2024-02-12	10.100	10.190	10.000	10.190	10.190	7,825
2024-02-09	10.000	10.210	9.850	10.100	10.100	23,303
2024-02-08	10.100	10.400	10.000	10.000	10.000	2,286
2024-02-07	10.490	10.490	10.030	10.030	10.030	6,899
2024-02-06	9.980	10.120	9.825	9.910	9.910	8,676
2024-02-05	10.040	10.140	9.860	9.860	9.860	11,824
2024-02-02	10.000	10.190	10.000	10.140	10.140	6,209
2024-02-01	10.330	10.330	9.900	10.140	10.140	24,506
2024-01-31	10.490	10.530	10.220	10.330	10.330	19,607
2024-01-30	10.550	10.550	10.010	10.400	10.400	31,368
2024-01-29	10.500	10.650	10.200	10.430	10.430	70,459
2024-01-26	9.240	10.500	9.050	10.270	10.270	106,126
2024-01-25	9.260	9.280	9.100	9.240	9.240	3,854
2024-01-24	9.130	9.300	9.000	9.260	9.260	11,478
2024-01-23	9.250	9.400	9.000	9.120	9.120	12,889
2024-01-22	9.000	9.245	9.000	9.245	9.245	11,556
2024-01-19	8.600	8.985	8.550	8.950	8.950	7,182
2024-01-18	8.750	9.000	8.660	8.800	8.800	18,201
2024-01-17	9.265	9.270	8.705	8.750	8.750	12,937
2024-01-16	9.340	9.340	8.875	9.265	9.265	3,927
2024-01-15	9.280	9.380	9.050	9.340	9.340	4,442
2024-01-12	9.240	9.390	9.240	9.270	9.270	2,045
2024-01-11	9.300	9.400	9.240	9.240	9.240	1,833
2024-01-10	9.300	9.390	9.245	9.245	9.245	5,826
2024-01-09	9.280	9.495	9.240	9.245	9.245	7,316
2024-01-08	9.100	9.290	9.100	9.160	9.160	6,925
2024-01-05	9.500	9.500	9.100	9.420	9.420	9,899
2024-01-04	9.575	9.575	9.100	9.490	9.490	12,975
2024-01-03	9.335	9.530	9.330	9.375	9.375	10,642
2024-01-02	9.210	9.600	9.210	9.335	9.335	12,869
2023-12-29	9.760	9.760	9.150	9.150	9.150	21,340
2023-12-28	9.600	9.765	9.310	9.760	9.760	30,313
2023-12-27	9.550	9.880	9.400	9.700	9.700	114,829
2023-12-22	9.950	9.950	9.575	9.650	9.650	44,874
2023-12-21	9.800	10.300	9.115	9.990	9.990	190,103
2023-12-20	10.400	11.100	9.800	9.855	9.855	197,647
2023-12-19	10.000	10.980	9.520	10.400	10.400	155,964
2023-12-18	9.000	11.000	9.000	9.750	9.750	216,229
2023-12-15	7.150	8.510	7.150	8.510	8.510	155,355
2023-12-14	7.135	7.150	7.085	7.150	7.150	17,362
2023-12-13	7.080	7.150	7.080	7.135	7.135	332,676
2023-12-12	7.150	7.200	7.080	7.145	7.145	53,489
2023-12-11	7.155	7.210	7.105	7.125	7.125	19,823
2023-12-08	7.150	7.200	7.080	7.200	7.200	13,264
2023-12-07	7.250	7.250	7.085	7.090	7.090	21,638
2023-12-06	7.200	7.300	7.180	7.250	7.250	27,522
2023-12-05	7.270	7.340	7.200	7.210	7.210	6,156
2023-12-04	7.320	7.365	7.200	7.245	7.245	21,622
2023-12-01	7.400	7.400	7.195	7.300	7.300	20,837
2023-11-30	7.220	7.490	7.215	7.270	7.270	54,132

← NewerPage 12 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.