Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	18.550	18.960	18.500	18.750	18.750	158,348
2023-03-13	18.580	18.620	18.460	18.500	18.500	255,814
2023-03-10	18.590	18.730	18.530	18.550	18.550	599,119
2023-03-09	18.890	19.000	18.550	18.560	18.560	685,628
2023-03-08	18.630	18.860	18.550	18.680	18.680	392,193
2023-03-07	19.820	19.900	18.900	18.900	18.900	728,890
2023-03-06	20.380	21.460	19.600	20.280	20.280	671,692
2023-03-03	20.000	20.200	19.600	19.870	19.870	111,619
2023-03-02	20.100	20.200	19.820	19.870	19.870	127,952
2023-03-01	20.240	20.300	20.060	20.160	20.160	26,944
2023-02-28	20.200	20.460	20.160	20.200	20.200	212,050
2023-02-27	20.060	20.680	19.700	20.100	20.100	368,584
2023-02-24	19.800	20.400	19.310	19.960	19.960	272,982
2023-02-23	19.700	20.200	19.600	19.720	19.720	64,537
2023-02-22	19.550	19.690	19.300	19.500	19.500	91,361
2023-02-21	19.630	20.000	19.260	19.550	19.550	129,780
2023-02-20	18.900	19.680	18.800	19.500	19.500	174,418
2023-02-17	19.110	19.370	18.900	18.900	18.900	36,499
2023-02-16	19.290	19.380	19.130	19.300	19.300	29,827
2023-02-15	19.280	19.400	19.100	19.290	19.290	20,357
2023-02-14	19.450	19.800	18.750	19.200	19.200	80,848
2023-02-13	18.400	20.600	18.370	19.100	19.100	319,105
2023-02-10	18.440	18.480	18.190	18.460	18.460	37,540
2023-02-09	18.300	18.420	18.180	18.350	18.350	32,896
2023-02-08	18.350	18.350	18.040	18.150	18.150	26,827
2023-02-07	18.200	18.400	18.080	18.160	18.160	24,490
2023-02-06	18.400	18.550	18.080	18.170	18.170	39,129
2023-02-03	18.400	18.660	18.150	18.300	18.300	32,852
2023-02-02	18.300	18.690	18.120	18.440	18.440	76,743
2023-02-01	18.580	18.840	18.030	18.130	18.130	36,858
2023-01-31	18.880	18.880	18.460	18.500	18.500	37,916
2023-01-30	19.200	19.200	18.440	18.670	18.670	40,701
2023-01-27	19.750	19.750	19.100	19.300	19.300	107,718
2023-01-26	18.200	19.890	18.200	19.200	19.200	262,809
2023-01-25	18.300	18.300	18.130	18.250	18.250	29,597
2023-01-24	18.200	18.360	18.140	18.300	18.300	23,906
2023-01-23	18.370	18.500	18.120	18.200	18.200	34,805
2023-01-20	18.400	18.400	18.050	18.290	18.290	21,471
2023-01-19	18.430	18.460	18.000	18.000	18.000	88,856
2023-01-18	18.400	18.480	18.300	18.350	18.350	57,253
2023-01-17	18.700	18.700	18.300	18.300	18.300	53,570
2023-01-16	18.680	18.720	18.230	18.690	18.690	77,376
2023-01-13	18.700	18.750	18.320	18.580	18.580	58,494
2023-01-12	18.640	18.750	18.510	18.700	18.700	96,829
2023-01-11	18.390	18.750	18.350	18.600	18.600	122,064
2023-01-10	18.490	18.500	18.300	18.300	18.300	65,854
2023-01-09	18.780	18.780	18.300	18.500	18.500	171,954
2023-01-05	18.400	18.700	18.100	18.490	18.490	185,483
2023-01-04	18.300	18.800	18.260	18.400	18.400	148,484
2023-01-03	18.280	18.380	18.120	18.250	18.250	74,174
2023-01-02	17.700	18.500	17.650	18.280	18.280	93,983
2022-12-30	17.300	17.580	17.150	17.540	17.540	63,126
2022-12-29	17.010	17.310	17.010	17.150	17.150	44,558
2022-12-28	17.040	17.150	17.000	17.050	17.050	70,793
2022-12-27	17.100	17.400	17.010	17.050	17.050	47,824
2022-12-23	17.180	17.350	17.030	17.060	17.060	40,945
2022-12-22	17.280	17.370	17.100	17.350	17.350	24,887
2022-12-21	17.250	17.390	16.800	17.300	17.300	49,482
2022-12-20	17.410	17.440	17.020	17.280	17.280	49,497
2022-12-19	17.150	17.490	17.000	17.400	17.400	38,104

← NewerPage 16 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.