Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	16.150	16.390	16.100	16.130	16.130	16,103
2023-06-12	16.140	16.300	16.000	16.300	16.300	21,726
2023-06-09	16.190	16.200	16.010	16.150	16.150	20,860
2023-06-07	16.160	16.160	15.840	16.150	16.150	17,924
2023-06-06	16.150	16.210	16.000	16.150	16.150	17,729
2023-06-05	16.300	16.300	16.120	16.130	16.130	11,675
2023-06-02	15.990	16.450	15.990	16.450	16.450	22,496
2023-06-01	16.500	16.500	15.950	15.960	15.960	19,733
2023-05-31	16.060	16.490	15.950	16.300	16.300	21,388
2023-05-30	15.890	16.260	15.830	16.060	16.060	20,347
2023-05-29	16.000	16.280	15.820	15.840	15.840	21,471
2023-05-26	15.500	16.250	15.310	16.100	16.100	27,645
2023-05-25	15.500	15.560	15.220	15.220	15.220	30,211
2023-05-24	15.300	15.410	15.300	15.300	15.300	29,499
2023-05-23	15.020	15.410	15.020	15.400	15.400	24,284
2023-05-22	15.400	15.440	15.010	15.010	15.010	112,579
2023-05-19	15.490	15.590	15.340	15.430	15.430	77,603
2023-05-18	15.600	15.800	15.300	15.600	15.600	154,319
2023-05-17	15.800	15.860	15.520	15.690	15.690	188,103
2023-05-16	17.200	17.290	15.520	15.800	15.800	464,000
2023-05-15	17.500	17.900	17.400	17.400	17.400	222,716
2023-05-12	17.500	17.670	16.520	17.310	17.310	250,802
2023-05-11	18.150	18.430	17.240	17.240	17.240	535,007
2023-05-10	18.080	18.420	18.080	18.280	18.280	36,530
2023-05-09	18.300	18.440	18.120	18.150	18.150	26,106
2023-05-08	18.220	18.490	18.200	18.200	18.200	27,357
2023-05-05	18.200	18.490	18.100	18.160	18.160	25,758
2023-05-04	18.250	18.300	17.910	18.190	18.190	70,387
2023-05-02	18.020	18.250	17.990	18.160	18.160	79,343
2023-04-28	18.250	18.300	17.980	18.120	18.120	251,959
2023-04-27	18.250	18.340	18.200	18.200	18.200	98,841
2023-04-26	18.280	18.340	18.110	18.180	18.180	289,737
2023-04-25	18.300	18.300	18.210	18.280	18.280	212,824
2023-04-24	18.280	18.460	18.250	18.290	18.290	363,167
2023-04-21	18.340	18.400	18.220	18.260	18.260	158,437
2023-04-20	18.400	18.420	18.280	18.400	18.400	244,960
2023-04-19	18.460	18.480	18.360	18.380	18.380	220,510
2023-04-18	18.500	18.500	18.450	18.470	18.470	140,255
2023-04-17	18.480	18.520	18.460	18.490	18.490	172,873
2023-04-14	18.500	18.590	18.480	18.500	18.500	308,864
2023-04-13	18.500	18.530	18.470	18.500	18.500	91,817
2023-04-12	18.480	18.590	18.470	18.500	18.500	49,571
2023-04-11	18.480	18.700	18.460	18.460	18.460	329,510
2023-04-06	18.500	18.580	18.460	18.540	18.540	259,551
2023-04-05	18.470	18.540	18.450	18.500	18.500	295,885
2023-04-04	18.450	18.490	18.450	18.480	18.480	160,722
2023-04-03	18.450	18.490	18.450	18.460	18.460	109,796
2023-03-31	18.440	18.480	18.410	18.450	18.450	142,179
2023-03-30	18.480	18.500	18.430	18.450	18.450	113,112
2023-03-29	18.540	18.540	18.450	18.480	18.480	39,068
2023-03-28	18.480	18.550	18.450	18.540	18.540	61,064
2023-03-27	18.450	18.500	18.410	18.490	18.490	48,964
2023-03-24	18.500	18.500	18.400	18.460	18.460	58,675
2023-03-23	18.480	18.500	18.420	18.500	18.500	25,006
2023-03-22	18.480	18.500	18.420	18.480	18.480	31,779
2023-03-21	18.570	18.570	18.430	18.430	18.430	67,093
2023-03-20	18.650	18.650	18.430	18.570	18.570	82,960
2023-03-17	18.480	18.670	18.410	18.670	18.670	148,108
2023-03-16	18.500	18.590	18.350	18.480	18.480	94,447
2023-03-15	18.700	18.730	18.460	18.600	18.600	431,206

← NewerPage 15 of 21 · 1,255 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.