Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	20.380	20.500	19.850	19.850	19.850	32,556
2022-06-27	20.960	21.200	20.000	20.380	20.380	106,945
2022-06-24	18.500	20.520	18.200	20.300	20.300	102,333
2022-06-23	18.960	19.130	17.500	18.000	18.000	65,353
2022-06-22	19.800	19.900	18.700	18.700	18.700	82,217
2022-06-21	19.700	20.500	19.700	19.800	19.800	46,347
2022-06-20	20.040	21.200	19.600	19.630	19.630	82,651
2022-06-17	21.460	21.800	19.700	20.520	20.520	405,376
2022-06-15	23.500	23.500	21.740	22.000	22.000	89,837
2022-06-14	24.260	24.660	23.060	23.500	23.500	68,636
2022-06-13	26.740	26.740	24.000	24.200	24.200	150,558
2022-06-10	26.700	27.200	26.600	26.720	26.720	16,854
2022-06-09	27.020	28.000	26.620	26.620	26.620	28,171
2022-06-08	28.380	28.380	27.340	27.580	27.580	32,800
2022-06-07	27.980	28.400	27.600	28.000	28.000	9,317
2022-06-06	27.380	28.720	27.100	28.240	28.240	39,346
2022-06-03	29.000	29.000	27.120	27.120	27.120	36,014
2022-06-02	28.780	28.800	27.940	28.780	28.780	24,198
2022-06-01	27.000	28.900	27.000	28.680	28.680	51,812
2022-05-31	27.280	27.400	26.300	27.000	27.000	15,274
2022-05-30	26.560	27.400	26.560	27.280	27.280	36,490
2022-05-27	27.000	27.000	25.600	26.500	26.500	82,073
2022-05-26	27.040	27.980	26.900	27.420	27.420	17,382
2022-05-25	28.600	28.600	26.980	27.000	27.000	18,972
2022-05-24	29.000	29.180	27.540	28.380	28.380	29,613
2022-05-23	29.220	29.920	28.140	28.700	28.700	38,998
2022-05-20	27.120	28.780	27.060	28.100	28.100	32,377
2022-05-19	27.100	28.200	26.300	27.340	27.340	79,709
2022-05-18	30.500	31.300	28.300	28.480	28.480	128,956
2022-05-17	25.640	30.140	25.600	29.740	29.740	328,691
2022-05-16	24.300	26.380	23.580	25.520	25.520	181,762
2022-05-13	24.240	24.480	23.100	23.880	23.880	38,488
2022-05-12	24.000	24.000	22.500	23.500	23.500	73,520
2022-05-11	23.880	23.980	23.000	23.980	23.980	34,961
2022-05-10	23.700	24.000	22.900	23.200	23.200	43,929
2022-05-09	24.260	24.500	23.220	24.000	24.000	45,860
2022-05-06	25.280	25.920	24.000	24.000	24.000	136,360
2022-05-05	25.900	25.920	25.000	25.500	25.500	114,173
2022-05-04	24.240	25.800	24.240	25.380	25.380	146,767
2022-05-02	26.160	26.380	24.140	24.920	24.920	97,792
2022-04-29	24.000	30.420	24.000	26.160	26.160	217,318
2022-04-28	26.000	26.000	23.700	24.020	24.020	159,301
2022-04-27	31.100	31.100	25.820	26.100	26.100	180,562
2022-04-26	29.880	31.100	29.700	31.100	31.100	39,979
2022-04-25	31.300	31.300	28.700	29.860	29.860	127,830
2022-04-22	32.000	32.000	30.280	30.920	30.920	121,349
2022-04-21	32.000	32.200	31.400	31.400	31.400	67,714
2022-04-20	32.300	32.500	31.600	31.860	31.860	40,573
2022-04-19	32.600	32.600	31.420	32.240	32.240	114,427
2022-04-14	32.900	33.000	32.020	32.700	32.700	20,713
2022-04-13	32.900	32.940	32.200	32.500	32.500	17,440
2022-04-12	32.450	32.650	32.100	32.600	32.600	50,395
2022-04-11	32.600	32.950	32.000	32.000	32.000	92,314
2022-04-08	32.000	33.000	31.500	32.600	32.600	44,335
2022-04-07	31.850	33.250	31.850	32.000	32.000	83,542
2022-04-06	33.600	33.600	30.550	31.700	31.700	217,918
2022-04-05	34.050	34.400	33.000	33.600	33.600	96,945
2022-04-04	34.000	35.200	33.900	33.900	33.900	193,934
2022-04-01	32.700	34.000	32.100	33.700	33.700	244,758
2022-03-31	34.000	34.100	32.650	32.750	32.750	213,075

← NewerPage 19 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.