Kernel Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.760	19.800	19.740	19.740	19.740	3,436
2026-10-15	19.760	19.800	19.760	19.760	19.760	10,142
2026-10-14	19.760	19.800	19.740	19.740	19.740	2,600
2026-10-13	19.740	19.880	19.740	19.780	19.780	27,956
2026-10-12	19.740	19.880	19.740	19.880	19.880	3,449
2026-10-09	19.720	19.780	19.720	19.740	19.740	6,207
2026-10-08	19.720	19.760	19.700	19.700	19.700	7,785
2026-10-07	19.700	19.740	19.700	19.720	19.720	10,078
2026-10-06	19.680	19.800	19.680	19.680	19.680	4,613
2026-10-05	19.740	20.000	19.660	19.700	19.700	16,285
2026-10-02	19.700	19.700	19.640	19.660	19.660	7,741
2026-10-01	19.620	19.720	19.620	19.640	19.640	2,149
2026-09-30	19.600	19.660	19.560	19.600	19.600	12,370
2026-09-29	19.580	19.600	19.540	19.600	19.600	8,176
2026-09-28	19.560	19.780	19.540	19.580	19.580	3,243
2026-09-25	19.700	19.720	19.580	19.580	19.580	3,439
2026-09-24	19.780	19.780	19.600	19.660	19.660	2,922
2026-09-23	19.700	19.700	19.600	19.700	19.700	9,575
2026-09-22	19.640	19.680	19.620	19.620	19.620	7,926
2026-09-21	19.600	19.740	19.600	19.600	19.600	31,492
2026-09-18	19.560	19.580	19.540	19.560	19.560	15,482
2026-09-17	19.560	19.600	19.560	19.560	19.560	18,828
2026-09-16	19.560	19.600	19.560	19.560	19.560	7,770
2026-09-15	19.560	19.600	19.560	19.560	19.560	11,252
2026-09-14	19.600	19.640	19.540	19.560	19.560	15,097
2026-09-11	19.580	19.600	19.580	19.600	19.600	3,814
2026-09-10	19.620	19.640	19.580	19.580	19.580	4,413
2026-09-09	19.600	19.600	19.580	19.580	19.580	10,085
2026-09-08	19.600	19.680	19.580	19.600	19.600	5,225
2026-09-07	19.580	19.700	19.580	19.680	19.680	16,346
2026-09-04	19.580	19.640	19.580	19.580	19.580	5,180
2026-09-03	19.580	19.680	19.560	19.580	19.580	47,125
2026-09-02	19.420	19.700	19.340	19.680	19.680	12,317
2026-09-01	19.360	19.420	19.320	19.420	19.420	3,788
2026-08-31	19.340	19.440	19.340	19.340	19.340	2,826
2026-08-28	19.340	19.460	19.340	19.460	19.460	5,322
2026-08-27	19.340	19.460	19.320	19.460	19.460	3,171
2026-08-26	19.580	19.580	19.240	19.400	19.400	54,682
2026-08-25	19.540	19.580	19.540	19.540	19.540	11,008
2026-08-24	19.580	19.580	19.540	19.540	19.540	10,315
2026-08-21	19.560	19.580	19.540	19.580	19.580	8,810
2026-08-20	19.580	19.580	19.540	19.560	19.560	10,890
2026-08-19	19.560	19.580	19.540	19.540	19.540	11,796
2026-08-18	19.560	19.580	19.540	19.560	19.560	9,233
2026-08-17	19.500	19.580	19.500	19.560	19.560	10,380
2026-08-14	19.440	19.520	19.440	19.500	19.500	14,421
2026-08-13	19.460	19.540	19.400	19.460	19.460	28,902
2026-08-12	19.520	19.540	19.460	19.540	19.540	35,640
2026-08-11	19.500	19.520	19.440	19.480	19.480	9,538
2026-08-10	19.500	19.540	19.400	19.420	19.420	11,040
2026-08-07	19.560	19.620	19.320	19.500	19.500	17,333
2026-08-06	19.160	19.160	19.020	19.020	19.020	10,312
2026-08-05	19.100	19.160	19.080	19.160	19.160	2,644
2026-08-04	19.220	19.220	19.080	19.100	19.100	1,599
2026-08-03	19.080	19.220	19.080	19.220	19.220	1,354
2026-07-31	19.120	19.240	19.100	19.240	19.240	6,524
2026-07-30	19.100	19.240	19.100	19.240	19.240	23,272
2026-07-29	19.180	19.180	19.100	19.180	19.180	6,358
2026-07-28	19.220	19.220	19.100	19.120	19.120	1,957
2026-07-27	19.220	19.220	19.100	19.160	19.160	2,175

Page 1 of 3 · 128 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.