Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	7.120	7.615	7.080	7.215	7.215	93,117
2023-11-28	7.120	7.150	7.100	7.140	7.140	8,969
2023-11-27	7.200	7.200	7.125	7.125	7.125	14,203
2023-11-24	7.200	7.250	7.150	7.155	7.155	18,672
2023-11-23	7.250	7.270	7.110	7.110	7.110	15,200
2023-11-22	7.240	7.250	7.130	7.235	7.235	22,730
2023-11-21	7.100	7.215	7.100	7.200	7.200	21,072
2023-11-20	7.220	7.235	7.085	7.100	7.100	22,540
2023-11-17	7.140	7.250	7.080	7.240	7.240	20,707
2023-11-16	7.140	7.140	7.020	7.110	7.110	13,710
2023-11-15	7.175	7.175	7.105	7.140	7.140	6,509
2023-11-14	7.100	7.200	7.100	7.175	7.175	13,323
2023-11-13	7.120	7.160	7.070	7.080	7.080	23,069
2023-11-10	7.150	7.170	7.080	7.120	7.120	7,754
2023-11-09	7.100	7.200	7.055	7.100	7.100	8,548
2023-11-08	7.155	7.155	7.055	7.065	7.065	4,340
2023-11-07	7.100	7.185	7.070	7.100	7.100	16,776
2023-11-06	7.180	7.260	7.065	7.150	7.150	31,486
2023-11-03	7.230	7.300	7.070	7.085	7.085	74,405
2023-11-02	7.170	7.360	7.150	7.240	7.240	26,853
2023-10-31	7.230	7.305	7.105	7.165	7.165	30,908
2023-10-30	7.340	7.445	7.150	7.165	7.165	25,954
2023-10-27	7.200	7.300	7.130	7.165	7.165	10,607
2023-10-26	7.300	7.410	7.135	7.155	7.155	22,042
2023-10-25	7.260	7.440	7.130	7.355	7.355	55,143
2023-10-24	7.150	7.150	7.000	7.130	7.130	8,814
2023-10-23	7.300	7.320	7.030	7.140	7.140	11,404
2023-10-20	7.090	7.300	6.950	7.300	7.300	17,265
2023-10-19	7.105	7.190	7.030	7.040	7.040	14,427
2023-10-18	7.200	7.300	7.130	7.130	7.130	17,841
2023-10-17	7.100	7.295	7.000	7.200	7.200	19,532
2023-10-16	7.260	7.330	7.050	7.060	7.060	52,665
2023-10-13	6.780	7.300	6.770	7.000	7.000	60,239
2023-10-12	6.860	6.860	6.760	6.760	6.760	25,435
2023-10-11	6.790	6.865	6.770	6.775	6.775	20,255
2023-10-10	6.900	6.900	6.770	6.780	6.780	29,293
2023-10-09	6.810	7.000	6.760	6.810	6.810	33,230
2023-10-06	6.810	7.000	6.755	6.850	6.850	25,762
2023-10-05	6.980	6.980	6.660	6.810	6.810	34,556
2023-10-04	6.970	7.080	6.855	6.890	6.890	24,101
2023-10-03	6.985	7.000	6.860	6.860	6.860	38,996
2023-10-02	7.400	7.400	6.900	6.905	6.905	61,517
2023-09-29	6.950	7.100	6.950	6.980	6.980	43,884
2023-09-28	6.900	7.200	6.900	6.930	6.930	48,768
2023-09-27	6.820	6.960	6.760	6.960	6.960	22,258
2023-09-26	7.195	7.215	6.850	6.880	6.880	41,663
2023-09-25	6.945	7.290	6.900	7.030	7.030	47,108
2023-09-22	6.840	7.080	6.760	6.890	6.890	30,285
2023-09-21	7.020	7.415	6.800	6.810	6.810	62,269
2023-09-20	7.335	7.500	6.860	7.020	7.020	72,228
2023-09-19	7.415	8.150	7.000	7.220	7.220	218,181
2023-09-18	6.340	7.860	6.330	7.415	7.415	232,493
2023-09-15	6.660	6.690	6.340	6.340	6.340	406,525
2023-09-14	6.800	6.900	6.600	6.700	6.700	125,846
2023-09-13	7.200	7.200	6.685	6.805	6.805	130,455
2023-09-12	7.280	7.280	7.110	7.200	7.200	164,422
2023-09-11	7.320	7.395	7.270	7.285	7.285	79,205
2023-09-08	7.450	7.635	7.360	7.475	7.475	203,294
2023-09-07	8.010	8.055	7.500	7.500	7.500	258,821
2023-09-06	8.650	8.650	8.010	8.030	8.030	216,371

← NewerPage 13 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.