Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 747.00 | 761.00 | 745.00 | 751.00 | 697.54 | 13,340 |
| 2024-08-19 | 795.00 | 804.50 | 790.00 | 798.50 | 690.20 | 13,800 |
| 2024-08-16 | 794.50 | 805.00 | 791.50 | 805.00 | 695.82 | 13,614 |
| 2024-08-14 | 791.50 | 793.50 | 782.50 | 784.50 | 678.10 | 13,387 |
| 2024-08-13 | 789.00 | 795.00 | 775.00 | 787.00 | 680.26 | 12,883 |
| 2024-08-12 | 767.00 | 789.00 | 766.00 | 785.00 | 678.53 | 12,730 |
| 2024-08-09 | 786.00 | 792.00 | 760.50 | 765.50 | 661.67 | 12,557 |
| 2024-08-08 | 761.00 | 785.50 | 757.50 | 782.00 | 675.94 | 16,056 |
| 2024-08-07 | 770.00 | 777.00 | 753.50 | 760.00 | 656.92 | 19,371 |
| 2024-08-06 | 775.00 | 781.00 | 758.50 | 766.00 | 662.11 | 19,591 |
| 2024-08-05 | 766.00 | 785.00 | 754.00 | 767.00 | 662.97 | 20,738 |
| 2024-08-02 | 810.00 | 815.00 | 784.00 | 795.50 | 687.60 | 20,781 |
| 2024-08-01 | 817.00 | 825.00 | 800.50 | 815.50 | 704.89 | 15,297 |
| 2024-07-31 | 825.00 | 831.50 | 817.50 | 822.50 | 710.94 | 10,387 |
| 2024-07-30 | 825.50 | 836.00 | 822.00 | 825.00 | 713.10 | 11,618 |
| 2024-07-29 | 832.00 | 835.50 | 813.00 | 825.50 | 713.54 | 12,248 |
| 2024-07-26 | 839.50 | 846.00 | 823.50 | 825.50 | 713.54 | 19,760 |
| 2024-07-25 | 850.00 | 854.50 | 824.00 | 831.50 | 718.72 | 23,595 |
| 2024-07-24 | 844.00 | 864.00 | 835.50 | 855.00 | 739.03 | 22,711 |
| 2024-07-23 | 859.00 | 859.00 | 827.00 | 842.00 | 727.80 | 15,569 |
| 2024-07-22 | 856.00 | 856.00 | 833.50 | 854.00 | 738.17 | 13,749 |
| 2024-07-19 | 833.50 | 867.00 | 825.00 | 855.00 | 739.03 | 24,887 |
| 2024-07-18 | 834.00 | 840.50 | 822.50 | 832.50 | 719.59 | 13,774 |
| 2024-07-17 | 840.00 | 844.00 | 821.50 | 833.50 | 720.45 | 17,790 |
| 2024-07-16 | 855.50 | 856.50 | 838.50 | 843.00 | 728.66 | 7,643 |
| 2024-07-15 | 863.50 | 869.50 | 852.50 | 855.00 | 739.03 | 6,445 |
| 2024-07-12 | 860.00 | 870.00 | 855.00 | 862.50 | 745.52 | 9,820 |
| 2024-07-11 | 855.00 | 862.00 | 848.50 | 859.00 | 742.49 | 10,425 |
| 2024-07-10 | 870.00 | 872.00 | 851.50 | 853.00 | 737.31 | 6,598 |
| 2024-07-09 | 871.00 | 873.00 | 859.50 | 866.00 | 748.54 | 8,637 |
| 2024-07-08 | 863.00 | 871.50 | 856.50 | 870.00 | 752.00 | 9,031 |
| 2024-07-05 | 874.00 | 876.00 | 861.00 | 861.00 | 744.22 | 8,773 |
| 2024-07-04 | 871.00 | 877.50 | 866.50 | 869.50 | 751.57 | 4,333 |
| 2024-07-03 | 870.50 | 879.00 | 859.00 | 871.00 | 752.86 | 11,409 |
| 2024-07-02 | 866.00 | 871.00 | 849.00 | 868.50 | 750.70 | 10,699 |
| 2024-07-01 | 890.00 | 898.50 | 858.00 | 862.00 | 745.08 | 16,644 |
| 2024-06-28 | 901.00 | 901.00 | 889.00 | 895.00 | 773.61 | 10,321 |
| 2024-06-27 | 904.00 | 912.00 | 888.50 | 896.00 | 774.47 | 8,310 |
| 2024-06-26 | 891.00 | 913.00 | 886.00 | 890.00 | 769.29 | 10,547 |
| 2024-06-25 | 908.00 | 918.00 | 891.00 | 891.50 | 770.58 | 14,329 |
| 2024-06-24 | 894.00 | 907.00 | 889.00 | 906.50 | 783.55 | 11,487 |
| 2024-06-21 | 877.00 | 896.00 | 876.00 | 893.50 | 772.31 | 57,225 |
| 2024-06-20 | 870.00 | 883.50 | 862.00 | 876.50 | 757.62 | 12,128 |
| 2024-06-19 | 857.00 | 872.00 | 848.50 | 866.00 | 748.54 | 10,917 |
| 2024-06-18 | 864.50 | 869.00 | 849.00 | 857.00 | 740.76 | 11,309 |
| 2024-06-17 | 840.00 | 862.50 | 839.00 | 860.00 | 743.36 | 12,972 |
| 2024-06-14 | 846.00 | 849.00 | 830.00 | 842.00 | 727.80 | 15,652 |
| 2024-06-13 | 881.50 | 885.00 | 844.50 | 850.00 | 734.71 | 13,643 |
| 2024-06-12 | 866.00 | 886.00 | 861.50 | 874.00 | 755.46 | 19,568 |
| 2024-06-11 | 866.00 | 868.00 | 853.00 | 854.50 | 738.60 | 13,468 |
| 2024-06-10 | 863.00 | 865.50 | 842.00 | 863.00 | 745.95 | 8,833 |
| 2024-06-07 | 870.50 | 873.00 | 856.00 | 863.00 | 745.95 | 9,639 |
| 2024-06-06 | 863.00 | 871.50 | 850.50 | 870.00 | 752.00 | 9,488 |
| 2024-06-05 | 860.50 | 864.50 | 845.50 | 862.50 | 745.52 | 12,424 |
| 2024-06-04 | 866.50 | 871.00 | 859.00 | 860.50 | 743.79 | 5,111 |
| 2024-06-03 | 865.50 | 881.50 | 854.00 | 861.00 | 744.22 | 15,339 |
| 2024-05-31 | 858.50 | 876.50 | 853.50 | 863.00 | 745.95 | 23,118 |
| 2024-05-29 | 865.00 | 868.50 | 851.00 | 858.50 | 742.06 | 9,178 |
| 2024-05-28 | 864.00 | 867.50 | 858.00 | 860.00 | 743.36 | 10,516 |
| 2024-05-27 | 858.00 | 869.00 | 858.00 | 863.50 | 746.38 | 7,049 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 48.9600 PLN |
| 2025-08-19 | 31.4040 PLN |
| 2024-08-20 | 55.4100 PLN |
| 2023-08-21 | 62.5000 PLN |
| 2022-07-08 | 52.3700 PLN |
| 2021-05-28 | 44.5700 PLN |
| 2020-09-18 | 34.9900 PLN |
| 2019-08-21 | 23.9300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.