Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	17.590	17.610	16.930	17.500	17.500	284,743
2022-12-15	17.990	18.040	17.550	17.570	17.570	51,284
2022-12-14	18.000	18.170	17.920	17.970	17.970	54,738
2022-12-13	18.280	18.280	18.000	18.000	18.000	75,583
2022-12-12	18.500	18.500	18.000	18.210	18.210	98,411
2022-12-09	18.000	18.090	17.700	17.780	17.780	66,332
2022-12-08	18.250	18.250	17.960	18.000	18.000	39,734
2022-12-07	18.320	18.400	17.900	18.010	18.010	131,823
2022-12-06	18.400	18.500	18.100	18.330	18.330	31,320
2022-12-05	18.290	18.390	18.060	18.390	18.390	69,034
2022-12-02	18.000	18.300	17.950	18.000	18.000	139,328
2022-12-01	18.460	18.460	17.870	17.950	17.950	129,168
2022-11-30	18.140	18.480	17.930	18.280	18.280	41,681
2022-11-29	17.840	18.400	17.570	18.190	18.190	76,212
2022-11-28	18.100	18.190	17.760	18.000	18.000	26,004
2022-11-25	18.000	18.470	17.500	18.000	18.000	52,906
2022-11-24	18.000	18.470	17.990	18.100	18.100	93,190
2022-11-23	18.690	18.800	17.700	18.000	18.000	108,147
2022-11-22	18.520	18.780	18.300	18.640	18.640	32,243
2022-11-21	18.780	18.830	18.350	18.560	18.560	31,750
2022-11-18	18.500	19.100	18.300	18.600	18.600	87,030
2022-11-17	19.600	19.790	18.400	18.600	18.600	264,555
2022-11-16	19.400	20.280	18.810	19.400	19.400	407,734
2022-11-15	21.800	21.800	20.320	21.000	21.000	433,082
2022-11-14	19.270	22.600	19.220	21.660	21.660	839,556
2022-11-10	18.520	18.760	17.500	18.380	18.380	156,011
2022-11-09	17.480	18.190	17.250	18.190	18.190	128,857
2022-11-08	18.170	18.180	17.180	17.410	17.410	73,256
2022-11-07	18.100	18.200	17.950	18.160	18.160	54,391
2022-11-04	17.650	18.000	17.400	18.000	18.000	92,397
2022-11-03	17.190	18.000	17.060	17.580	17.580	90,585
2022-11-02	16.900	18.090	15.700	17.000	17.000	189,734
2022-10-31	16.650	16.650	15.500	16.550	16.550	267,899
2022-10-28	17.290	17.290	16.780	16.960	16.960	53,263
2022-10-27	17.000	17.410	17.000	17.180	17.180	35,579
2022-10-26	17.200	17.240	16.930	17.000	17.000	62,374
2022-10-25	17.400	17.400	17.000	17.140	17.140	26,010
2022-10-24	16.990	17.420	16.750	17.270	17.270	28,381
2022-10-21	17.170	17.500	16.310	16.800	16.800	136,873
2022-10-20	18.000	18.000	17.160	17.170	17.170	43,392
2022-10-19	18.990	18.990	17.310	17.900	17.900	66,356
2022-10-18	18.830	18.900	18.460	18.550	18.550	27,231
2022-10-17	18.960	18.960	18.300	18.800	18.800	44,997
2022-10-14	19.000	19.100	18.600	18.900	18.900	36,043
2022-10-13	19.210	19.480	18.400	18.420	18.420	44,927
2022-10-12	19.350	19.500	18.940	19.200	19.200	19,607
2022-10-11	18.800	19.690	18.780	19.350	19.350	51,391
2022-10-10	19.900	19.910	18.820	18.820	18.820	73,509
2022-10-07	19.450	20.800	19.240	19.920	19.920	116,439
2022-10-06	19.370	19.900	19.150	19.450	19.450	85,683
2022-10-05	19.480	19.480	18.600	18.700	18.700	52,929
2022-10-04	17.280	19.990	17.200	19.400	19.400	225,267
2022-10-03	17.500	17.500	16.520	17.000	17.000	41,083
2022-09-30	17.450	17.840	16.440	16.990	16.990	73,285
2022-09-29	18.060	18.250	17.100	17.400	17.400	52,392
2022-09-28	18.350	18.350	17.500	17.990	17.990	46,565
2022-09-27	18.460	18.500	18.000	18.380	18.380	36,919
2022-09-26	17.450	18.500	16.800	17.940	17.940	131,678
2022-09-23	18.250	18.300	17.000	17.400	17.400	82,721
2022-09-22	17.200	18.250	16.800	18.250	18.250	83,929

← NewerPage 17 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.