Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	20.800	21.400	20.500	20.950	20.950	24,579
2025-05-13	20.300	21.000	20.300	20.800	20.800	22,322
2025-05-12	20.200	21.300	20.000	20.950	20.950	83,106
2025-05-09	20.000	20.000	19.400	19.400	19.400	17,685
2025-05-08	19.520	20.050	19.500	20.050	20.050	12,878
2025-05-07	19.980	19.980	19.320	19.800	19.800	10,062
2025-05-06	19.940	19.940	19.020	19.780	19.780	18,233
2025-05-05	19.740	20.150	19.080	19.300	19.300	25,609
2025-05-02	20.000	20.250	19.200	19.700	19.700	60,651
2025-04-30	19.200	19.240	18.820	19.200	19.200	17,736
2025-04-29	19.000	19.320	18.920	19.200	19.200	10,954
2025-04-28	19.080	19.480	18.820	18.920	18.920	20,408
2025-04-25	19.180	19.340	18.820	19.080	19.080	22,883
2025-04-24	19.200	19.320	18.720	19.280	19.280	14,303
2025-04-23	19.720	20.100	18.300	19.360	19.360	69,173
2025-04-22	17.360	19.000	17.340	19.000	19.000	72,991
2025-04-17	16.980	17.440	16.920	17.340	17.340	6,791
2025-04-16	17.540	17.780	16.500	16.980	16.980	43,420
2025-04-15	17.460	17.900	17.200	17.300	17.300	15,302
2025-04-14	18.000	18.000	16.600	17.120	17.120	66,720
2025-04-11	18.100	18.100	17.520	18.000	18.000	6,163
2025-04-10	18.660	19.000	17.600	18.100	18.100	53,097
2025-04-09	17.620	18.400	16.200	17.160	17.160	60,779
2025-04-08	14.840	17.940	14.320	17.860	17.860	186,017
2025-04-07	13.980	14.700	13.020	13.900	13.900	122,147
2025-04-04	16.300	16.840	14.500	14.760	14.760	142,636
2025-04-03	17.100	17.200	16.420	16.820	16.820	47,747
2025-04-02	18.000	18.480	17.100	17.300	17.300	82,943
2025-04-01	18.600	19.500	18.000	18.040	18.040	80,515
2025-03-31	19.800	20.100	19.000	19.020	19.020	69,752
2025-03-28	21.250	21.250	19.500	20.800	20.800	45,321
2025-03-27	21.000	21.300	20.400	20.500	20.500	22,464
2025-03-26	22.400	22.500	20.900	21.300	21.300	43,761
2025-03-25	22.100	22.350	21.700	22.100	22.100	38,122
2025-03-24	21.000	21.700	20.700	21.700	21.700	71,940
2025-03-21	20.400	20.850	20.100	20.300	20.300	23,886
2025-03-20	20.500	20.950	20.200	20.400	20.400	24,073
2025-03-19	21.500	21.500	20.100	20.550	20.550	41,281
2025-03-18	22.000	22.100	21.100	21.200	21.200	41,992
2025-03-17	21.300	21.700	20.650	21.600	21.600	76,292
2025-03-14	20.700	21.300	20.200	20.800	20.800	55,386
2025-03-13	20.250	20.950	20.200	20.700	20.700	74,951
2025-03-12	21.200	21.700	19.900	20.500	20.500	112,010
2025-03-11	21.000	22.700	17.320	19.400	19.400	604,466
2025-03-10	21.700	21.900	21.050	21.100	21.100	22,010
2025-03-07	21.900	22.850	21.200	21.750	21.750	37,052
2025-03-06	22.250	23.600	21.400	21.900	21.900	58,311
2025-03-05	23.000	24.400	22.200	22.300	22.300	244,947
2025-03-04	20.350	21.950	19.620	21.400	21.400	230,207
2025-03-03	23.200	23.200	21.350	22.000	22.000	163,528
2025-02-28	22.600	24.000	22.200	23.450	23.450	82,309
2025-02-27	23.700	24.200	22.900	22.950	22.950	85,220
2025-02-26	23.800	24.650	22.650	23.600	23.600	149,268
2025-02-25	24.900	25.850	22.700	23.250	23.250	158,509
2025-02-24	23.150	25.350	23.150	24.600	24.600	307,456
2025-02-21	20.800	25.100	20.200	22.650	22.650	540,495
2025-02-20	26.600	26.600	19.440	19.800	19.800	310,314
2025-02-19	28.900	29.150	23.450	26.800	26.800	455,655
2025-02-18	27.800	29.350	27.000	28.900	28.900	451,946
2025-02-17	24.400	27.450	23.050	27.200	27.200	327,602

← NewerPage 7 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.