Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	23.800	28.550	23.000	23.750	23.750	715,282
2025-02-13	18.440	22.950	18.400	22.950	22.950	376,346
2025-02-12	18.000	18.360	18.000	18.200	18.200	35,402
2025-02-11	18.200	18.280	17.920	18.060	18.060	25,711
2025-02-10	17.920	18.100	17.620	18.000	18.000	59,178
2025-02-07	17.880	17.920	17.420	17.740	17.740	35,208
2025-02-06	16.820	18.040	16.640	17.720	17.720	73,566
2025-02-05	16.800	16.880	16.580	16.840	16.840	5,101
2025-02-04	16.520	16.880	16.520	16.800	16.800	6,702
2025-02-03	17.020	17.200	16.100	16.800	16.800	42,083
2025-01-31	17.120	17.300	17.020	17.060	17.060	15,125
2025-01-30	17.400	17.480	17.140	17.200	17.200	18,358
2025-01-29	16.980	17.500	16.980	17.400	17.400	39,114
2025-01-28	16.400	16.980	16.400	16.960	16.960	9,946
2025-01-27	16.500	16.800	16.400	16.400	16.400	18,407
2025-01-24	16.480	16.800	16.120	16.720	16.720	21,103
2025-01-23	16.880	16.880	16.120	16.300	16.300	26,472
2025-01-22	17.100	17.500	16.520	16.880	16.880	40,318
2025-01-21	16.380	17.180	15.900	17.100	17.100	80,915
2025-01-20	15.080	16.380	15.080	16.260	16.260	46,390
2025-01-17	15.400	15.400	15.000	15.340	15.340	45,006
2025-01-16	15.020	15.200	14.800	14.980	14.980	21,826
2025-01-15	14.900	15.400	14.640	14.920	14.920	36,222
2025-01-14	13.720	15.000	13.620	14.800	14.800	95,893
2025-01-13	13.600	13.740	13.500	13.600	13.600	12,408
2025-01-10	13.480	13.880	13.280	13.540	13.540	29,694
2025-01-09	13.800	13.860	13.240	13.480	13.480	26,661
2025-01-08	13.520	13.900	13.520	13.780	13.780	32,602
2025-01-07	13.200	13.460	13.200	13.460	13.460	20,866
2025-01-03	13.260	13.380	13.240	13.280	13.280	8,982
2025-01-02	13.080	13.340	13.060	13.240	13.240	12,774
2024-12-30	13.200	13.340	13.060	13.160	13.160	23,325
2024-12-27	13.080	13.160	13.000	13.000	13.000	16,831
2024-12-23	13.020	13.260	13.020	13.080	13.080	14,799
2024-12-20	13.040	13.200	13.000	13.160	13.160	28,343
2024-12-19	13.080	13.280	13.020	13.280	13.280	9,951
2024-12-18	13.200	13.300	13.080	13.140	13.140	13,262
2024-12-17	13.300	13.300	13.140	13.140	13.140	24,370
2024-12-16	13.080	13.300	13.040	13.280	13.280	15,062
2024-12-13	12.900	13.340	12.860	13.200	13.200	20,567
2024-12-12	13.000	13.140	12.740	13.000	13.000	7,785
2024-12-11	12.940	13.160	12.700	13.000	13.000	16,360
2024-12-10	12.860	12.940	12.700	12.900	12.900	21,482
2024-12-09	13.000	13.180	12.000	12.860	12.860	125,500
2024-12-06	13.280	13.380	13.120	13.280	13.280	14,516
2024-12-05	13.140	13.300	13.060	13.200	13.200	9,275
2024-12-04	13.200	13.300	13.140	13.200	13.200	15,822
2024-12-03	13.300	13.340	13.180	13.200	13.200	13,525
2024-12-02	13.140	13.340	13.140	13.180	13.180	8,078
2024-11-29	13.360	13.380	13.120	13.340	13.340	1,492
2024-11-28	13.360	13.400	13.080	13.380	13.380	11,669
2024-11-27	13.200	13.440	13.080	13.100	13.100	21,962
2024-11-26	13.520	13.520	13.000	13.200	13.200	27,860
2024-11-25	13.200	13.680	13.020	13.380	13.380	29,949
2024-11-22	13.000	13.880	12.900	13.200	13.200	41,639
2024-11-21	13.180	13.240	12.360	12.900	12.900	23,866
2024-11-20	13.060	13.220	12.900	13.200	13.200	6,216
2024-11-19	13.200	13.200	12.800	13.060	13.060	15,603
2024-11-18	13.000	13.240	12.700	13.220	13.220	30,916
2024-11-15	13.060	13.080	12.780	13.000	13.000	11,115

← NewerPage 8 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.