Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.600	19.300	18.600	18.900	18.900	52,591
2025-08-06	18.600	18.700	18.320	18.500	18.500	11,981
2025-08-05	18.700	18.880	18.400	18.600	18.600	16,717
2025-08-04	18.920	18.960	18.700	18.700	18.700	16,070
2025-08-01	18.800	18.860	18.320	18.720	18.720	14,080
2025-07-31	18.500	19.020	18.200	18.800	18.800	42,009
2025-07-30	18.460	19.200	18.120	18.500	18.500	65,859
2025-07-29	17.600	18.040	17.560	17.800	17.800	5,252
2025-07-28	18.100	18.100	17.700	17.720	17.720	11,677
2025-07-25	17.980	18.100	17.820	18.100	18.100	4,393
2025-07-24	17.980	18.000	17.800	17.840	17.840	8,268
2025-07-23	17.980	18.040	17.800	17.980	17.980	6,609
2025-07-22	18.140	18.140	17.980	18.100	18.100	3,071
2025-07-21	18.000	18.580	17.900	18.140	18.140	7,026
2025-07-18	18.240	18.240	17.820	18.020	18.020	3,482
2025-07-17	18.220	18.260	17.900	18.240	18.240	4,501
2025-07-16	18.140	18.240	17.720	18.220	18.220	10,687
2025-07-15	17.880	18.760	17.800	18.120	18.120	30,793
2025-07-14	17.560	17.880	17.220	17.880	17.880	15,318
2025-07-11	17.600	17.720	17.540	17.540	17.540	7,173
2025-07-10	17.200	17.700	17.200	17.600	17.600	11,892
2025-07-09	17.300	17.520	17.200	17.400	17.400	14,103
2025-07-08	17.200	17.360	17.160	17.360	17.360	5,573
2025-07-07	17.160	17.400	17.100	17.200	17.200	8,019
2025-07-04	17.000	17.240	16.740	17.180	17.180	9,896
2025-07-03	17.220	17.400	16.980	17.040	17.040	4,929
2025-07-02	17.080	17.460	16.800	17.080	17.080	6,476
2025-07-01	17.460	17.520	16.820	16.840	16.840	11,212
2025-06-30	17.700	17.700	16.840	17.000	17.000	10,103
2025-06-27	17.560	17.840	17.200	17.480	17.480	20,436
2025-06-26	17.060	17.600	16.900	17.380	17.380	30,510
2025-06-25	16.900	17.280	16.720	16.900	16.900	20,866
2025-06-24	16.940	16.960	16.800	16.800	16.800	27,709
2025-06-23	16.000	16.960	15.880	16.800	16.800	21,396
2025-06-20	16.280	16.300	15.800	16.000	16.000	60,859
2025-06-18	16.200	16.480	16.100	16.300	16.300	10,211
2025-06-17	16.320	16.700	16.120	16.300	16.300	13,000
2025-06-16	16.960	16.960	16.320	16.420	16.420	32,737
2025-06-13	17.160	17.420	16.920	16.960	16.960	9,222
2025-06-12	17.400	17.600	17.160	17.300	17.300	9,627
2025-06-11	17.460	17.560	16.980	17.400	17.400	13,422
2025-06-10	17.200	17.640	16.880	17.460	17.460	13,121
2025-06-09	17.400	17.660	16.800	17.300	17.300	22,141
2025-06-06	17.540	17.540	17.200	17.400	17.400	12,306
2025-06-05	17.720	17.760	17.300	17.700	17.700	16,346
2025-06-04	18.200	18.200	17.700	18.000	18.000	15,002
2025-06-03	17.800	18.100	17.700	17.900	17.900	18,988
2025-06-02	18.380	18.380	17.920	17.920	17.920	9,942
2025-05-30	18.300	18.760	18.200	18.380	18.380	8,518
2025-05-29	19.000	19.200	18.220	18.400	18.400	13,631
2025-05-28	18.940	19.000	17.620	19.000	19.000	31,620
2025-05-27	19.100	19.100	18.540	18.900	18.900	7,011
2025-05-26	19.420	19.420	18.300	18.900	18.900	23,604
2025-05-23	19.480	19.680	18.600	19.440	19.440	21,267
2025-05-22	19.600	19.800	19.280	19.300	19.300	9,012
2025-05-21	19.560	20.350	19.240	19.800	19.800	7,707
2025-05-20	20.000	20.500	19.300	19.500	19.500	40,868
2025-05-19	19.800	20.500	19.700	20.000	20.000	33,842
2025-05-16	20.000	20.600	19.220	19.700	19.700	24,787
2025-05-15	21.200	21.250	20.000	20.000	20.000	31,813

← NewerPage 6 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.