Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	8.650	8.650	8.010	8.030	8.030	216,371
2023-09-05	8.800	8.955	8.600	8.770	8.770	155,859
2023-09-04	10.400	10.400	8.600	8.955	8.955	399,543
2023-09-01	11.000	11.050	10.910	11.020	11.020	65,325
2023-08-31	10.900	11.000	10.860	11.000	11.000	129,581
2023-08-30	11.010	11.030	10.840	10.990	10.990	121,755
2023-08-29	10.990	11.130	10.940	11.000	11.000	149,102
2023-08-28	11.400	11.580	10.850	11.000	11.000	102,215
2023-08-25	12.190	12.250	11.730	11.750	11.750	48,139
2023-08-24	12.350	12.380	12.190	12.200	12.200	36,240
2023-08-23	12.930	12.930	12.100	12.190	12.190	64,415
2023-08-22	13.840	13.840	12.420	12.800	12.800	105,344
2023-08-21	13.750	13.850	13.700	13.740	13.740	24,552
2023-08-18	14.030	14.030	13.740	13.740	13.740	11,124
2023-08-17	14.150	14.150	13.910	13.910	13.910	121,639
2023-08-16	14.110	14.180	13.970	14.180	14.180	22,166
2023-08-14	13.800	14.140	13.800	14.110	14.110	22,151
2023-08-11	14.000	14.190	13.760	14.190	14.190	14,412
2023-08-10	14.150	14.150	13.870	14.030	14.030	5,052
2023-08-09	14.020	14.140	13.800	14.000	14.000	41,925
2023-08-08	14.190	14.200	14.020	14.090	14.090	13,783
2023-08-07	14.200	14.280	14.000	14.270	14.270	17,240
2023-08-04	14.200	14.200	13.980	14.170	14.170	52,008
2023-08-03	13.650	14.200	13.650	13.900	13.900	16,179
2023-08-02	13.700	14.060	13.600	13.650	13.650	84,977
2023-08-01	13.650	13.880	13.650	13.700	13.700	37,541
2023-07-31	13.640	13.800	13.550	13.600	13.600	26,383
2023-07-28	13.590	13.680	13.530	13.550	13.550	30,994
2023-07-27	13.670	13.680	13.500	13.600	13.600	38,119
2023-07-26	12.800	13.650	12.650	13.210	13.210	93,773
2023-07-25	12.900	12.960	12.720	12.770	12.770	53,837
2023-07-24	12.900	12.980	12.780	12.800	12.800	31,121
2023-07-21	12.550	12.900	12.550	12.780	12.780	33,931
2023-07-20	12.520	12.860	12.520	12.570	12.570	106,484
2023-07-19	13.500	13.630	12.340	12.600	12.600	267,224
2023-07-18	13.800	13.800	13.430	13.430	13.430	81,664
2023-07-17	13.750	13.960	13.660	13.660	13.660	52,911
2023-07-14	14.000	14.000	13.630	13.640	13.640	31,709
2023-07-13	13.780	14.000	13.780	13.920	13.920	31,211
2023-07-12	13.500	14.000	13.500	13.700	13.700	42,420
2023-07-11	14.020	14.200	13.390	13.500	13.500	87,915
2023-07-10	14.050	14.100	14.030	14.050	14.050	19,954
2023-07-07	14.090	14.400	14.030	14.060	14.060	16,138
2023-07-06	14.100	14.100	14.050	14.050	14.050	25,842
2023-07-05	14.200	14.300	14.070	14.090	14.090	53,453
2023-07-04	14.400	14.400	14.060	14.070	14.070	80,879
2023-07-03	14.310	14.570	14.240	14.250	14.250	20,668
2023-06-30	14.900	14.900	14.150	14.200	14.200	58,769
2023-06-29	14.900	14.950	14.620	14.740	14.740	47,011
2023-06-28	14.900	15.000	14.810	14.880	14.880	36,739
2023-06-27	15.000	15.000	14.810	14.810	14.810	22,222
2023-06-26	14.950	15.090	14.900	14.980	14.980	52,674
2023-06-23	14.880	14.990	14.820	14.860	14.860	24,441
2023-06-22	15.200	15.230	14.800	14.940	14.940	103,018
2023-06-21	15.250	15.370	15.160	15.200	15.200	10,881
2023-06-20	15.200	15.400	15.150	15.250	15.250	17,632
2023-06-19	15.380	15.580	15.050	15.150	15.150	42,192
2023-06-16	15.770	16.100	15.070	15.070	15.070	307,318
2023-06-15	16.100	16.100	15.700	15.730	15.730	61,636
2023-06-14	16.150	16.340	16.010	16.030	16.030	26,479

← NewerPage 14 of 21 · 1,251 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.