Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	36.000	36.000	33.600	33.900	33.900	459,794
2022-03-29	33.600	37.900	32.350	36.500	36.500	840,828
2022-03-28	32.400	33.050	32.100	32.500	32.500	133,881
2022-03-25	33.700	34.000	31.550	31.900	31.900	218,397
2022-03-24	32.000	34.300	32.000	33.500	33.500	310,812
2022-03-23	31.300	32.700	31.050	32.200	32.200	153,630
2022-03-22	33.750	34.000	30.600	31.300	31.300	182,765
2022-03-21	35.750	36.100	30.550	33.300	33.300	414,795
2022-03-18	31.900	35.400	30.000	35.400	35.400	607,626
2022-03-17	30.450	34.800	29.800	31.900	31.900	690,062
2022-03-16	28.700	30.600	25.900	30.000	30.000	642,077
2022-03-15	24.150	29.000	24.150	27.900	27.900	635,274
2022-03-14	21.450	23.900	21.400	23.800	23.800	400,981
2022-03-11	20.100	23.850	19.760	20.700	20.700	483,550
2022-03-10	20.700	21.700	19.300	19.760	19.760	584,377
2022-03-09	19.600	20.350	18.800	19.660	19.660	570,687
2022-03-08	19.180	20.900	16.180	18.800	18.800	663,472
2022-03-07	23.000	23.750	17.200	19.000	19.000	1,171,955
2022-03-04	23.900	28.850	21.550	23.500	23.500	435,506
2022-03-03	19.700	28.750	19.300	26.400	26.400	633,787
2022-03-02	23.250	24.800	19.080	19.220	19.220	1,150,162
2022-03-01	30.750	32.800	24.950	25.400	25.400	856,677
2022-02-28	30.000	32.650	26.350	30.750	30.750	1,110,217
2022-02-25	27.050	32.000	26.000	31.000	31.000	1,075,673
2022-02-24	30.050	35.700	25.000	25.000	25.000	441,947
2022-02-23	49.150	49.250	45.700	46.400	46.400	331,253
2022-02-22	48.000	51.000	47.000	49.800	49.800	93,211
2022-02-21	54.000	54.000	49.400	49.500	49.500	149,436
2022-02-18	53.000	55.000	52.900	54.300	54.300	49,697
2022-02-17	54.800	55.500	53.000	53.300	53.300	78,859
2022-02-16	55.700	55.700	54.400	54.400	54.400	83,385
2022-02-15	51.800	57.600	51.600	55.800	55.800	95,309
2022-02-14	53.700	53.900	52.100	53.000	53.000	74,763
2022-02-11	54.600	55.200	54.500	55.100	55.100	41,198
2022-02-10	54.700	55.100	54.300	54.700	54.700	88,459
2022-02-09	54.400	54.700	53.900	54.700	54.700	55,814
2022-02-08	52.900	54.500	52.500	54.400	54.400	62,544
2022-02-07	52.200	53.600	52.000	53.500	53.500	37,184
2022-02-04	54.400	54.600	53.500	54.000	52.256	37,427
2022-02-03	54.200	54.800	54.200	54.400	52.643	26,458
2022-02-02	53.300	54.300	52.300	54.100	52.353	57,263
2022-02-01	52.500	53.900	52.500	53.300	51.578	26,461
2022-01-31	54.400	54.900	52.100	52.100	50.417	44,364
2022-01-28	54.200	54.200	53.300	53.300	51.578	19,510
2022-01-27	52.700	54.200	52.000	54.200	52.449	83,733
2022-01-26	52.400	54.900	52.000	52.600	50.901	226,527
2022-01-25	51.500	53.000	51.500	52.100	50.417	240,875
2022-01-24	54.800	55.000	51.500	52.000	50.320	271,188
2022-01-21	56.000	56.500	54.500	55.200	53.417	82,186
2022-01-20	55.400	57.000	54.900	56.700	54.869	576,472
2022-01-19	55.300	55.500	51.700	55.500	53.707	265,453
2022-01-18	56.200	56.200	55.100	55.500	53.707	80,083
2022-01-17	56.600	57.100	55.100	56.000	54.191	133,999
2022-01-14	58.600	58.600	57.100	57.100	55.256	78,890
2022-01-13	56.700	59.100	56.700	58.600	56.707	101,094
2022-01-12	58.000	59.000	56.600	56.600	54.772	51,712
2022-01-11	58.700	59.200	58.000	58.000	56.127	22,072
2022-01-10	58.900	59.200	58.000	58.000	56.127	50,638
2022-01-07	59.000	59.300	58.400	58.900	56.998	28,211
2022-01-05	57.400	58.800	57.400	58.300	56.417	34,669

← NewerPage 20 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.