Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	22.700	22.700	21.900	22.050	22.050	11,686
2026-01-30	22.300	22.600	21.400	22.600	22.600	22,981
2026-01-29	21.350	22.400	21.350	22.350	22.350	9,714
2026-01-28	22.150	22.200	21.350	21.500	21.500	9,036
2026-01-27	22.250	22.500	21.700	21.700	21.700	5,895
2026-01-26	22.300	22.750	21.300	22.000	22.000	28,309
2026-01-23	21.800	22.650	21.800	22.300	22.300	17,387
2026-01-22	21.400	22.050	21.400	21.900	21.900	4,621
2026-01-21	21.700	21.700	21.200	21.600	21.600	1,965
2026-01-20	21.800	21.800	21.050	21.700	21.700	4,964
2026-01-19	21.950	22.400	21.600	21.800	21.800	6,195
2026-01-16	21.800	22.500	21.500	22.450	22.450	18,410
2026-01-15	21.450	22.000	21.150	21.800	21.800	12,958
2026-01-14	21.950	21.950	21.200	21.650	21.650	1,858
2026-01-13	21.150	22.200	21.050	21.650	21.650	11,636
2026-01-12	21.400	21.500	21.150	21.400	21.400	7,720
2026-01-09	21.650	22.450	20.550	21.400	21.400	34,468
2026-01-08	21.950	21.950	21.000	21.600	21.600	5,843
2026-01-07	21.400	22.000	21.200	21.750	21.750	37,158
2026-01-05	20.900	21.450	20.700	20.950	20.950	12,505
2026-01-02	20.650	21.200	20.350	20.900	20.900	8,789
2025-12-30	20.900	21.350	20.050	21.000	21.000	27,261
2025-12-29	20.950	21.900	20.500	21.250	21.250	30,917
2025-12-23	20.700	21.000	20.450	20.950	20.950	9,868
2025-12-22	21.050	21.150	20.200	21.000	21.000	8,646
2025-12-19	21.000	21.450	20.850	21.050	21.050	4,353
2025-12-18	21.000	21.300	21.000	21.000	21.000	10,752
2025-12-17	21.000	21.400	20.850	21.000	21.000	10,691
2025-12-16	21.300	21.450	20.850	20.950	20.950	17,580
2025-12-15	20.300	21.350	20.200	20.850	20.850	24,402
2025-12-12	20.150	20.200	19.820	20.150	20.150	5,701
2025-12-11	20.000	20.400	19.840	20.150	20.150	4,683
2025-12-10	19.840	20.000	19.780	20.000	20.000	3,066
2025-12-09	20.500	20.650	19.600	19.600	19.600	13,830
2025-12-08	20.400	20.700	19.940	20.200	20.200	10,741
2025-12-05	21.200	21.200	20.350	20.700	20.700	4,764
2025-12-04	21.400	21.600	20.500	21.300	21.300	9,840
2025-12-03	22.000	22.000	20.750	21.400	21.400	17,149
2025-12-02	22.050	22.450	21.450	22.100	22.100	24,382
2025-12-01	21.800	22.100	21.150	22.050	22.050	12,300
2025-11-28	21.500	21.550	20.200	21.100	21.100	21,990
2025-11-27	22.400	22.450	21.250	21.800	21.800	21,189
2025-11-26	21.700	22.700	21.000	21.200	21.200	53,122
2025-11-25	22.400	22.400	20.850	20.850	20.850	56,596
2025-11-24	20.200	23.200	20.000	22.000	22.000	151,650
2025-11-21	19.200	20.300	19.100	20.000	20.000	58,034
2025-11-20	19.200	19.780	19.200	19.220	19.220	7,565
2025-11-19	19.600	19.900	19.220	19.220	19.220	8,970
2025-11-18	20.700	20.700	19.500	19.620	19.620	12,065
2025-11-17	19.200	20.950	19.000	20.950	20.950	68,291
2025-11-14	19.060	19.640	18.840	19.160	19.160	22,555
2025-11-13	18.880	19.080	18.880	19.060	19.060	9,561
2025-11-12	19.000	19.100	18.900	19.000	19.000	12,131
2025-11-10	19.120	19.120	18.920	18.960	18.960	13,403
2025-11-07	18.960	19.160	18.960	19.080	19.080	5,052
2025-11-06	19.020	19.180	18.920	19.180	19.180	8,837
2025-11-05	19.500	19.500	19.080	19.080	19.080	5,277
2025-11-04	19.000	19.640	19.000	19.580	19.580	20,039
2025-11-03	19.100	19.400	19.000	19.060	19.060	12,243
2025-10-31	19.100	19.200	18.860	19.160	19.160	9,033

← NewerPage 4 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.