Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	17.600	17.600	16.570	17.200	17.200	211,112
2022-09-20	18.230	18.500	17.560	17.680	17.680	119,146
2022-09-19	18.890	18.890	17.950	18.040	18.040	166,482
2022-09-16	19.000	19.030	18.050	18.980	18.980	386,659
2022-09-15	19.700	20.460	18.600	19.000	19.000	230,925
2022-09-14	18.990	19.910	18.510	19.250	19.250	311,527
2022-09-13	20.460	21.440	19.300	19.600	19.600	550,288
2022-09-12	21.700	23.800	19.530	20.000	20.000	1,210,067
2022-09-09	19.770	20.540	19.600	19.900	19.900	55,401
2022-09-08	19.500	19.970	19.300	19.600	19.600	40,872
2022-09-07	19.780	19.780	19.150	19.380	19.380	35,020
2022-09-06	19.800	20.200	19.150	19.800	19.800	42,432
2022-09-05	21.100	21.100	19.600	19.600	19.600	40,933
2022-09-02	20.500	21.180	20.160	20.600	20.600	36,676
2022-09-01	21.380	22.000	20.500	20.700	20.700	42,903
2022-08-31	20.880	22.000	20.560	21.120	21.120	36,549
2022-08-30	22.020	22.860	20.860	20.860	20.860	40,586
2022-08-29	22.880	23.000	22.000	22.400	22.400	18,045
2022-08-26	23.100	24.000	22.360	22.760	22.760	33,066
2022-08-25	24.100	25.200	23.600	23.600	23.600	163,520
2022-08-24	23.500	24.380	23.400	23.800	23.800	30,017
2022-08-23	23.460	24.000	23.080	23.400	23.400	20,003
2022-08-22	23.860	24.800	22.900	23.560	23.560	25,477
2022-08-19	24.860	25.000	23.540	23.820	23.820	33,752
2022-08-18	24.880	25.360	23.000	24.540	24.540	58,593
2022-08-17	25.580	25.900	24.700	24.800	24.800	17,590
2022-08-16	25.400	25.960	25.300	25.900	25.900	33,079
2022-08-12	25.180	25.580	24.700	25.580	25.580	12,901
2022-08-11	25.160	25.200	24.700	25.200	25.200	15,768
2022-08-10	25.200	25.840	24.600	24.860	24.860	20,323
2022-08-09	25.020	26.180	24.700	25.200	25.200	26,811
2022-08-08	25.180	25.400	24.600	25.180	25.180	34,122
2022-08-05	26.340	26.500	24.560	24.560	24.560	43,539
2022-08-04	27.000	27.000	26.040	26.180	26.180	45,768
2022-08-03	26.660	26.900	26.460	26.800	26.800	35,648
2022-08-02	26.560	27.000	26.060	26.600	26.600	19,215
2022-08-01	26.500	27.100	25.740	26.620	26.620	44,776
2022-07-29	25.400	27.100	25.400	26.000	26.000	82,935
2022-07-28	24.500	25.660	24.500	25.340	25.340	46,784
2022-07-27	25.800	25.860	24.120	24.360	24.360	42,994
2022-07-26	26.260	26.600	24.700	25.000	25.000	110,584
2022-07-25	28.560	29.200	26.340	26.500	26.500	95,616
2022-07-22	29.000	30.180	28.000	28.560	28.560	535,868
2022-07-21	26.500	26.600	25.280	26.600	26.600	59,556
2022-07-20	27.440	27.520	25.020	26.120	26.120	98,627
2022-07-19	25.020	26.800	25.000	26.800	26.800	117,400
2022-07-18	24.740	25.000	23.080	24.640	24.640	88,591
2022-07-15	26.500	26.500	23.420	24.080	24.080	205,541
2022-07-14	25.620	27.900	24.600	25.660	25.660	553,502
2022-07-13	20.300	23.880	20.140	23.880	23.880	356,344
2022-07-12	19.400	20.400	18.660	19.800	19.800	97,225
2022-07-11	19.380	19.700	18.320	18.890	18.890	64,650
2022-07-08	19.140	19.620	19.000	19.100	19.100	35,286
2022-07-07	18.500	19.140	18.260	19.080	19.080	35,225
2022-07-06	19.390	19.740	18.500	18.600	18.600	58,487
2022-07-05	19.750	20.180	18.410	19.380	19.380	60,559
2022-07-04	19.600	20.500	19.600	19.830	19.830	13,845
2022-07-01	19.210	20.120	19.200	19.660	19.660	23,684
2022-06-30	19.800	20.000	18.710	19.100	19.100	66,319
2022-06-29	19.980	20.340	18.800	20.180	20.180	48,358

← NewerPage 18 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.