Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.820	19.840	19.540	19.700	19.700	1,235
2026-04-28	19.820	19.820	19.540	19.680	19.680	1,558
2026-04-27	19.860	19.860	19.560	19.700	19.700	1,324
2026-04-24	19.640	19.720	19.600	19.600	19.600	4,559
2026-04-23	19.520	19.720	19.520	19.620	19.620	1,918
2026-04-22	19.520	19.940	19.440	19.640	19.640	5,564
2026-04-21	19.800	20.000	19.500	19.720	19.720	4,315
2026-04-20	20.000	21.000	19.400	19.800	19.800	24,557
2026-04-17	19.860	19.900	19.360	19.460	19.460	9,663
2026-04-16	19.760	20.250	19.680	19.860	19.860	1,767
2026-04-15	20.450	20.450	19.660	19.800	19.800	6,388
2026-04-14	19.300	21.100	19.160	20.150	20.150	40,083
2026-04-13	19.800	19.800	19.000	19.200	19.200	13,722
2026-04-10	19.040	21.200	19.040	19.680	19.680	26,622
2026-04-09	19.020	19.260	18.940	18.940	18.940	4,850
2026-04-08	18.980	19.260	18.980	19.020	19.020	4,295
2026-04-07	19.000	19.200	18.900	18.940	18.940	23,560
2026-04-02	19.040	19.140	19.000	19.100	19.100	8,905
2026-04-01	19.280	19.280	18.900	19.000	19.000	5,324
2026-03-31	19.280	19.280	18.820	19.000	19.000	7,507
2026-03-30	19.020	19.280	18.860	19.200	19.200	11,706
2026-03-27	19.020	19.100	19.000	19.020	19.020	14,707
2026-03-26	19.400	19.500	19.080	19.080	19.080	1,232
2026-03-25	18.920	19.460	18.920	19.300	19.300	6,528
2026-03-24	18.640	19.000	18.620	18.860	18.860	13,510
2026-03-23	19.100	19.100	18.600	18.640	18.640	42,499
2026-03-20	19.400	19.400	19.000	19.040	19.040	16,014
2026-03-19	19.200	19.500	19.040	19.100	19.100	10,976
2026-03-18	19.100	19.360	18.900	19.200	19.200	78,160
2026-03-17	19.440	19.680	19.080	19.080	19.080	14,366
2026-03-16	19.460	19.900	19.360	19.360	19.360	5,234
2026-03-13	19.700	19.900	19.280	19.440	19.440	8,927
2026-03-12	19.700	19.920	19.440	19.500	19.500	17,101
2026-03-11	19.600	19.940	19.320	19.680	19.680	6,624
2026-03-10	19.800	19.960	19.280	19.500	19.500	13,760
2026-03-09	19.900	19.900	19.500	19.500	19.500	8,118
2026-03-06	20.000	20.150	19.600	19.860	19.860	10,262
2026-03-05	19.600	20.250	19.600	19.800	19.800	6,942
2026-03-04	20.100	20.150	19.600	19.800	19.800	19,518
2026-03-03	20.600	20.600	19.700	20.150	20.150	39,206
2026-03-02	21.000	21.000	20.300	20.850	20.850	5,171
2026-02-27	20.300	21.650	20.300	20.950	20.950	13,440
2026-02-26	20.750	21.000	20.000	20.500	20.500	8,510
2026-02-25	21.000	21.150	20.800	21.000	21.000	1,800
2026-02-24	20.700	21.200	20.700	21.000	21.000	2,697
2026-02-23	20.800	21.400	20.650	21.250	21.250	2,646
2026-02-20	21.050	21.500	20.750	21.000	21.000	3,261
2026-02-19	21.200	21.750	21.000	21.250	21.250	9,614
2026-02-18	21.750	21.750	21.400	21.500	21.500	1,295
2026-02-17	21.500	21.800	21.300	21.800	21.800	2,491
2026-02-16	21.500	21.800	21.500	21.800	21.800	1,444
2026-02-13	21.500	22.000	20.950	21.900	21.900	19,052
2026-02-12	21.800	22.000	21.400	21.500	21.500	4,503
2026-02-11	21.850	21.850	21.550	21.800	21.800	2,971
2026-02-10	21.900	21.900	21.700	21.850	21.850	1,800
2026-02-09	21.900	21.900	21.450	21.900	21.900	1,852
2026-02-06	21.900	21.900	21.350	21.800	21.800	4,901
2026-02-05	22.000	22.000	21.350	21.900	21.900	8,037
2026-02-04	21.700	22.000	21.500	22.000	22.000	7,529
2026-02-03	21.950	22.400	21.550	21.950	21.950	8,201

← NewerPage 3 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.