Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	12.800	13.040	12.620	12.900	12.900	16,354
2024-11-13	12.860	12.900	12.720	12.860	12.860	4,633
2024-11-12	12.900	13.140	12.600	12.660	12.660	40,128
2024-11-08	12.900	12.900	12.820	12.900	12.900	31,036
2024-11-07	13.080	13.200	12.820	12.820	12.820	32,839
2024-11-06	12.820	13.300	12.800	13.020	13.020	18,463
2024-11-05	12.880	12.880	12.680	12.820	12.820	6,486
2024-11-04	12.660	12.940	12.580	12.880	12.880	9,410
2024-10-31	12.560	12.760	12.560	12.620	12.620	6,106
2024-10-30	12.620	12.940	12.560	12.760	12.760	21,070
2024-10-29	12.800	13.040	12.560	13.000	13.000	12,491
2024-10-28	12.540	13.160	12.540	13.120	13.120	9,254
2024-10-25	12.940	13.120	12.520	12.520	12.520	26,707
2024-10-24	12.880	12.980	12.700	12.900	12.900	3,745
2024-10-23	12.620	12.880	12.620	12.880	12.880	5,780
2024-10-22	13.000	13.000	12.520	12.620	12.620	5,444
2024-10-21	13.000	13.000	12.840	12.880	12.880	2,021
2024-10-18	13.140	13.240	12.960	12.960	12.960	7,683
2024-10-17	12.940	13.260	12.820	13.140	13.140	18,853
2024-10-16	12.780	12.980	12.760	12.980	12.980	7,769
2024-10-15	12.780	12.980	12.760	12.980	12.980	4,285
2024-10-14	12.680	12.920	12.620	12.920	12.920	4,686
2024-10-11	12.880	13.000	12.600	12.700	12.700	11,281
2024-10-10	12.880	12.900	12.460	12.900	12.900	20,530
2024-10-09	12.680	12.980	12.600	12.900	12.900	10,538
2024-10-08	12.700	13.100	12.380	12.680	12.680	17,697
2024-10-07	12.940	12.940	12.700	12.920	12.920	1,155
2024-10-04	12.960	13.060	12.700	12.940	12.940	3,462
2024-10-03	12.840	13.060	12.620	12.860	12.860	16,159
2024-10-02	13.160	13.160	12.700	13.060	13.060	8,760
2024-10-01	13.200	13.240	12.920	13.120	13.120	3,664
2024-09-30	13.120	13.200	12.840	13.140	13.140	9,148
2024-09-27	13.000	13.200	12.800	13.100	13.100	6,094
2024-09-26	13.060	13.060	12.540	13.040	13.040	13,593
2024-09-25	13.080	13.100	12.740	13.100	13.100	4,410
2024-09-24	12.880	13.100	12.760	12.840	12.840	9,835
2024-09-23	13.160	13.160	12.880	12.900	12.900	4,800
2024-09-20	13.100	13.460	13.000	13.000	13.000	5,970
2024-09-19	13.140	13.500	13.100	13.100	13.100	4,424
2024-09-18	13.160	13.500	12.880	13.360	13.360	8,569
2024-09-17	13.200	13.460	12.960	13.160	13.160	8,859
2024-09-16	13.460	13.460	13.060	13.300	13.300	6,090
2024-09-13	13.300	13.580	13.200	13.340	13.340	7,184
2024-09-12	13.200	13.420	12.940	13.300	13.300	6,937
2024-09-11	13.140	13.200	12.820	13.140	13.140	6,407
2024-09-10	13.140	13.240	12.880	13.140	13.140	4,260
2024-09-09	12.760	13.500	12.760	13.140	13.140	4,925
2024-09-06	13.580	13.580	12.800	12.960	12.960	21,452
2024-09-05	13.520	13.700	13.300	13.300	13.300	20,960
2024-09-04	13.740	13.780	13.500	13.740	13.740	10,825
2024-09-03	13.940	13.940	13.540	13.780	13.780	11,615
2024-09-02	13.600	13.960	13.520	13.860	13.860	19,920
2024-08-30	13.760	13.800	13.400	13.640	13.640	14,425
2024-08-29	13.320	13.800	13.320	13.720	13.720	10,936
2024-08-28	13.500	13.860	13.340	13.340	13.340	4,507
2024-08-27	13.680	13.800	13.400	13.600	13.600	13,600
2024-08-26	13.500	13.900	13.500	13.800	13.800	19,664
2024-08-23	13.460	13.840	13.260	13.700	13.700	23,657
2024-08-22	13.500	13.500	13.200	13.460	13.460	12,466
2024-08-21	13.460	13.540	13.140	13.400	13.400	6,160

← NewerPage 9 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.