Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.100	19.240	19.100	19.220	19.220	1,764
2026-07-23	19.100	19.200	19.100	19.120	19.120	8,273
2026-07-22	19.100	19.180	19.100	19.180	19.180	10,397
2026-07-21	19.260	19.260	19.100	19.100	19.100	12,210
2026-07-20	19.240	19.240	19.180	19.240	19.240	2,396
2026-07-17	19.240	19.500	19.100	19.400	19.400	5,234
2026-07-16	19.200	19.240	19.100	19.240	19.240	3,568
2026-07-15	19.100	19.360	19.100	19.200	19.200	1,365
2026-07-14	19.100	19.300	19.100	19.200	19.200	12,244
2026-07-13	19.300	19.500	19.040	19.180	19.180	10,824
2026-07-10	19.280	19.300	19.100	19.280	19.280	7,128
2026-07-09	19.160	19.300	19.160	19.300	19.300	3,492
2026-07-08	19.300	19.300	19.200	19.280	19.280	1,174
2026-07-07	19.480	19.500	19.160	19.300	19.300	6,188
2026-07-06	19.620	19.620	19.320	19.320	19.320	2,493
2026-07-03	19.620	19.620	19.500	19.500	19.500	566
2026-07-02	19.580	19.620	19.460	19.620	19.620	7,693
2026-07-01	19.500	19.540	19.460	19.500	19.500	8,227
2026-06-30	19.480	19.580	19.460	19.520	19.520	4,644
2026-06-29	19.260	19.580	19.220	19.580	19.580	3,266
2026-06-26	19.440	19.440	19.220	19.220	19.220	2,927
2026-06-25	19.500	19.500	19.400	19.440	19.440	1,479
2026-06-24	19.580	19.700	19.340	19.500	19.500	2,948
2026-06-23	19.500	19.700	19.220	19.300	19.300	16,177
2026-06-22	19.300	19.560	19.300	19.500	19.500	4,697
2026-06-19	19.480	19.500	19.280	19.480	19.480	2,061
2026-06-18	19.360	19.480	19.300	19.340	19.340	4,488
2026-06-17	19.280	19.460	19.160	19.340	19.340	2,143
2026-06-16	19.360	19.460	19.160	19.460	19.460	3,091
2026-06-15	19.200	19.500	19.200	19.440	19.440	3,440
2026-06-12	19.300	19.300	19.160	19.280	19.280	4,218
2026-06-11	19.160	19.440	19.160	19.280	19.280	3,509
2026-06-10	19.160	19.360	19.160	19.360	19.360	1,572
2026-06-09	19.380	19.380	19.200	19.200	19.200	5,084
2026-06-08	19.500	19.580	19.160	19.380	19.380	5,217
2026-06-05	19.200	19.880	19.200	19.520	19.520	15,794
2026-06-03	19.460	19.460	19.220	19.220	19.220	3,741
2026-06-02	19.260	19.360	19.260	19.260	19.260	6,237
2026-06-01	19.380	19.380	19.080	19.140	19.140	15,211
2026-05-29	19.120	19.280	19.060	19.280	19.280	5,828
2026-05-28	19.180	19.300	19.040	19.280	19.280	6,193
2026-05-27	19.400	19.400	19.180	19.300	19.300	5,610
2026-05-26	19.400	19.400	19.180	19.380	19.380	1,545
2026-05-25	19.300	19.580	19.200	19.240	19.240	6,636
2026-05-22	19.360	19.400	19.220	19.380	19.380	11,079
2026-05-21	19.460	19.600	19.260	19.360	19.360	1,852
2026-05-20	19.620	19.620	19.120	19.460	19.460	9,308
2026-05-19	19.540	19.720	19.400	19.560	19.560	3,650
2026-05-18	19.640	19.780	19.520	19.560	19.560	3,635
2026-05-15	19.600	19.880	19.600	19.680	19.680	4,891
2026-05-14	19.640	19.760	19.540	19.760	19.760	3,854
2026-05-13	19.960	19.960	19.540	19.640	19.640	11,027
2026-05-12	20.000	20.200	19.620	19.660	19.660	22,058
2026-05-11	19.800	20.200	19.640	20.000	20.000	34,514
2026-05-08	19.780	19.780	19.460	19.700	19.700	2,924
2026-05-07	19.700	19.800	19.600	19.780	19.780	2,363
2026-05-06	19.860	19.900	19.600	19.700	19.700	3,452
2026-05-05	19.740	19.980	19.540	19.800	19.800	5,713
2026-05-04	20.000	20.450	19.540	19.980	19.980	37,471
2026-04-30	19.580	20.100	19.580	20.000	20.000	4,805

← NewerPage 2 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.