Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	57.200	59.500	57.100	57.100	55.256	83,787
2022-01-03	58.900	59.900	57.400	57.500	55.643	63,288
2021-12-30	58.600	59.000	58.200	58.700	56.804	29,483
2021-12-29	58.900	59.000	58.100	58.600	56.707	62,447
2021-12-28	57.500	58.800	57.100	58.800	56.901	52,322
2021-12-27	57.900	58.000	56.400	57.000	55.159	58,730
2021-12-23	56.200	57.500	56.000	57.500	55.643	58,515
2021-12-22	57.400	57.400	55.900	56.200	54.385	96,682
2021-12-21	57.100	57.400	56.700	57.400	55.546	39,009
2021-12-20	56.100	57.900	55.600	57.100	55.256	111,837
2021-12-17	58.100	58.700	56.400	56.400	54.578	112,023
2021-12-16	57.400	58.700	57.100	58.700	56.804	24,107
2021-12-15	57.600	57.800	56.400	56.700	54.869	175,198
2021-12-14	59.000	59.000	57.600	57.600	55.740	59,959
2021-12-13	59.200	59.900	58.500	58.500	56.611	19,734
2021-12-10	58.400	59.400	58.000	59.100	57.191	17,517
2021-12-09	58.000	59.100	58.000	58.600	56.707	40,219
2021-12-08	59.200	59.900	57.900	58.500	56.611	71,039
2021-12-07	59.700	59.900	58.900	59.200	57.288	45,562
2021-12-06	59.500	60.100	58.500	59.500	57.578	157,809
2021-12-03	60.000	60.400	59.400	60.000	58.062	77,347
2021-12-02	60.300	60.400	58.600	59.700	57.772	415,091
2021-12-01	59.000	60.600	58.100	60.000	58.062	143,923
2021-11-30	56.700	59.200	56.100	59.000	57.094	245,891
2021-11-29	55.000	57.400	53.300	56.800	54.965	78,114
2021-11-26	57.900	57.900	54.700	54.700	52.933	165,843
2021-11-25	57.200	57.200	56.000	57.000	55.159	76,271
2021-11-24	56.100	57.200	55.800	57.200	55.353	61,661
2021-11-23	56.000	57.000	56.000	56.100	54.288	38,811
2021-11-22	58.600	58.800	55.100	56.300	54.482	395,865
2021-11-19	60.100	60.400	58.000	58.800	56.901	165,629
2021-11-18	60.400	60.600	60.000	60.200	58.256	220,341
2021-11-17	60.500	60.900	60.000	60.600	58.643	34,808
2021-11-16	60.800	60.800	59.800	60.500	58.546	42,748
2021-11-15	61.000	62.000	60.600	60.600	58.643	69,471
2021-11-12	61.200	61.800	60.600	61.000	59.030	200,583
2021-11-10	60.600	60.900	60.200	60.900	58.933	49,076
2021-11-09	60.700	61.000	59.800	60.200	58.256	50,730
2021-11-08	61.100	61.300	60.700	60.700	58.739	34,154
2021-11-05	60.600	61.000	60.300	61.000	59.030	87,809
2021-11-04	61.400	61.400	60.400	60.600	58.643	63,586
2021-11-03	60.600	61.500	60.300	61.400	59.417	26,270
2021-11-02	60.900	60.900	60.200	60.900	58.933	60,031
2021-10-29	61.900	62.000	60.200	60.200	58.256	124,565
2021-10-28	61.700	62.700	61.000	61.900	59.901	54,798
2021-10-27	61.200	61.900	60.100	61.100	59.127	99,666
2021-10-26	64.500	64.500	61.300	61.300	59.320	128,737
2021-10-25	63.000	64.300	62.400	64.100	62.030	110,830
2021-10-22	62.500	62.900	62.200	62.200	60.191	28,853
2021-10-21	63.000	63.200	62.500	62.700	60.675	27,328
2021-10-20	63.000	63.000	62.400	63.000	60.965	23,367
2021-10-19	63.300	63.400	62.300	62.900	60.868	62,837
2021-10-18	62.500	63.000	62.100	63.000	60.965	23,033
2021-10-15	63.100	63.500	62.100	62.300	60.288	48,895
2021-10-14	63.500	63.800	63.000	63.000	60.965	36,238

← NewerPage 21 of 21 · 1,255 trading days

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.