Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	19.100	19.200	18.860	19.160	19.160	9,033
2025-10-30	19.000	19.280	18.940	19.100	19.100	5,985
2025-10-29	19.060	19.300	18.940	19.160	19.160	10,751
2025-10-28	19.000	19.000	18.880	18.960	18.960	3,488
2025-10-27	19.280	19.300	18.800	19.000	19.000	12,903
2025-10-24	19.000	19.240	18.980	19.000	19.000	5,283
2025-10-23	19.000	19.240	18.920	19.000	19.000	3,942
2025-10-22	19.080	19.100	18.920	18.960	18.960	1,654
2025-10-21	18.980	19.060	18.980	19.060	19.060	7,088
2025-10-20	19.400	19.400	19.000	19.000	19.000	10,056
2025-10-17	18.800	19.200	18.660	19.000	19.000	20,112
2025-10-16	18.820	18.820	18.600	18.640	18.640	6,549
2025-10-15	18.780	18.960	18.500	18.900	18.900	15,920
2025-10-14	19.060	19.140	18.660	18.660	18.660	40,473
2025-10-13	19.000	19.480	18.880	19.060	19.060	14,920
2025-10-10	18.900	19.100	18.900	18.980	18.980	9,480
2025-10-09	18.980	19.000	18.820	19.000	19.000	17,173
2025-10-08	18.980	19.000	18.880	18.980	18.980	14,698
2025-10-07	19.020	19.100	18.940	18.980	18.980	12,607
2025-10-06	19.440	19.500	18.940	19.000	19.000	12,323
2025-10-03	18.820	19.020	18.640	18.900	18.900	21,224
2025-10-02	18.880	18.880	18.620	18.820	18.820	19,149
2025-10-01	18.800	19.080	18.620	18.700	18.700	9,707
2025-09-30	18.700	18.960	18.620	18.960	18.960	6,740
2025-09-29	18.760	19.200	18.700	18.700	18.700	7,552
2025-09-26	18.720	18.920	18.700	18.880	18.880	3,592
2025-09-25	18.980	18.980	18.680	18.720	18.720	5,415
2025-09-24	18.760	18.980	18.680	18.700	18.700	4,810
2025-09-23	18.780	18.880	18.680	18.720	18.720	9,572
2025-09-22	18.900	18.900	18.700	18.700	18.700	5,354
2025-09-19	18.780	19.000	18.700	18.700	18.700	6,853
2025-09-18	18.780	19.080	18.700	18.920	18.920	6,557
2025-09-17	18.700	18.980	18.620	18.780	18.780	5,464
2025-09-16	18.700	19.340	18.500	18.700	18.700	13,409
2025-09-15	18.260	18.760	18.260	18.700	18.700	6,439
2025-09-12	17.940	18.220	17.940	18.200	18.200	5,768
2025-09-11	18.220	18.600	17.420	17.900	17.900	20,801
2025-09-10	18.300	18.680	18.180	18.220	18.220	23,027
2025-09-09	19.000	19.460	18.700	18.700	18.700	7,647
2025-09-08	19.000	19.000	18.740	18.980	18.980	9,945
2025-09-05	19.000	19.180	18.900	18.960	18.960	12,107
2025-09-04	19.180	19.400	18.900	19.200	19.200	13,996
2025-09-03	19.000	19.100	18.900	19.020	19.020	3,702
2025-09-02	19.140	19.200	18.900	18.920	18.920	5,714
2025-09-01	19.000	19.760	19.000	19.280	19.280	10,747
2025-08-29	19.180	19.540	19.020	19.300	19.300	8,018
2025-08-28	19.180	19.180	18.840	19.080	19.080	18,823
2025-08-27	19.600	19.640	19.040	19.140	19.140	11,126
2025-08-26	20.200	20.200	19.500	19.640	19.640	22,986
2025-08-25	21.000	21.000	20.050	20.200	20.200	13,313
2025-08-22	21.000	21.300	20.150	21.200	21.200	51,718
2025-08-21	22.400	22.400	20.900	21.200	21.200	36,920
2025-08-20	20.900	22.400	20.900	22.000	22.000	96,580
2025-08-19	19.980	20.800	19.800	20.800	20.800	48,622
2025-08-18	19.800	20.000	19.120	19.740	19.740	41,927
2025-08-14	18.900	19.740	18.720	19.700	19.700	32,242
2025-08-13	19.080	19.200	18.800	19.000	19.000	12,325
2025-08-12	19.280	19.300	18.840	19.080	19.080	10,486
2025-08-11	19.300	19.440	18.820	19.280	19.280	31,595
2025-08-08	19.000	19.120	18.640	19.040	19.040	13,567

← NewerPage 5 of 21 · 1,254 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.