Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 876.50 | 879.50 | 857.00 | 858.00 | 741.63 | 5,950 |
| 2024-05-23 | 879.50 | 886.00 | 874.00 | 876.50 | 757.62 | 21,591 |
| 2024-05-22 | 883.00 | 889.50 | 875.50 | 878.50 | 759.35 | 21,397 |
| 2024-05-21 | 883.00 | 884.50 | 876.50 | 880.00 | 760.64 | 18,791 |
| 2024-05-20 | 882.50 | 886.00 | 879.00 | 882.00 | 762.37 | 11,493 |
| 2024-05-17 | 890.00 | 892.50 | 879.50 | 882.00 | 762.37 | 21,543 |
| 2024-05-16 | 892.00 | 897.50 | 881.00 | 887.00 | 766.69 | 41,846 |
| 2024-05-15 | 890.50 | 904.00 | 888.00 | 895.00 | 773.61 | 26,334 |
| 2024-05-14 | 885.00 | 891.50 | 875.50 | 885.00 | 764.97 | 30,626 |
| 2024-05-13 | 880.50 | 893.50 | 880.00 | 889.50 | 768.85 | 14,697 |
| 2024-05-10 | 886.50 | 893.00 | 878.50 | 880.50 | 761.08 | 18,716 |
| 2024-05-09 | 886.50 | 895.00 | 876.00 | 887.50 | 767.13 | 26,043 |
| 2024-05-08 | 867.50 | 886.50 | 865.00 | 886.50 | 766.26 | 19,577 |
| 2024-05-07 | 868.00 | 878.00 | 862.00 | 867.00 | 749.41 | 18,526 |
| 2024-05-06 | 842.00 | 870.00 | 842.00 | 868.00 | 750.27 | 24,999 |
| 2024-05-02 | 845.00 | 847.50 | 833.00 | 839.50 | 725.64 | 11,230 |
| 2024-04-30 | 856.50 | 860.00 | 833.50 | 843.50 | 729.09 | 28,375 |
| 2024-04-29 | 850.50 | 860.50 | 845.00 | 860.50 | 743.79 | 17,649 |
| 2024-04-26 | 837.50 | 853.50 | 836.50 | 851.00 | 735.58 | 15,636 |
| 2024-04-25 | 834.50 | 843.00 | 828.50 | 836.00 | 722.61 | 15,582 |
| 2024-04-24 | 840.00 | 847.50 | 830.00 | 835.00 | 721.75 | 22,905 |
| 2024-04-23 | 842.00 | 850.00 | 830.50 | 838.00 | 724.34 | 22,777 |
| 2024-04-22 | 826.50 | 843.50 | 817.00 | 842.00 | 727.80 | 19,460 |
| 2024-04-19 | 816.50 | 832.50 | 811.50 | 827.50 | 715.26 | 21,625 |
| 2024-04-18 | 822.00 | 828.00 | 789.50 | 817.00 | 706.19 | 34,048 |
| 2024-04-17 | 800.00 | 824.00 | 800.00 | 813.50 | 703.16 | 30,536 |
| 2024-04-16 | 783.50 | 813.50 | 779.00 | 798.50 | 690.20 | 35,579 |
| 2024-04-15 | 786.00 | 800.50 | 786.00 | 791.50 | 684.15 | 19,490 |
| 2024-04-12 | 803.50 | 808.00 | 778.00 | 783.50 | 677.23 | 16,956 |
| 2024-04-11 | 790.00 | 803.50 | 789.50 | 796.50 | 688.47 | 18,923 |
| 2024-04-10 | 786.00 | 801.00 | 784.50 | 789.50 | 682.42 | 19,757 |
| 2024-04-09 | 797.50 | 808.50 | 769.00 | 782.00 | 675.94 | 24,565 |
| 2024-04-08 | 786.50 | 808.00 | 785.50 | 800.00 | 691.49 | 17,729 |
| 2024-04-05 | 772.00 | 786.50 | 762.50 | 782.00 | 675.94 | 16,544 |
| 2024-04-04 | 753.50 | 785.50 | 753.50 | 781.00 | 675.07 | 19,730 |
| 2024-04-03 | 750.50 | 754.50 | 747.00 | 752.00 | 650.00 | 10,704 |
| 2024-04-02 | 760.00 | 769.50 | 739.50 | 750.00 | 648.28 | 14,133 |
| 2024-03-28 | 752.00 | 768.50 | 752.00 | 760.00 | 656.92 | 14,141 |
| 2024-03-27 | 757.50 | 762.00 | 741.00 | 752.00 | 650.00 | 13,436 |
| 2024-03-26 | 742.00 | 764.00 | 742.00 | 758.00 | 655.19 | 21,343 |
| 2024-03-25 | 730.00 | 750.00 | 727.00 | 743.00 | 642.22 | 22,314 |
| 2024-03-22 | 739.00 | 752.00 | 730.00 | 733.00 | 633.58 | 22,980 |
| 2024-03-21 | 734.00 | 743.00 | 726.50 | 740.50 | 640.06 | 17,912 |
| 2024-03-20 | 736.00 | 736.00 | 718.50 | 723.00 | 624.94 | 10,172 |
| 2024-03-19 | 750.50 | 750.50 | 710.50 | 736.00 | 636.17 | 26,564 |
| 2024-03-18 | 755.00 | 759.00 | 743.00 | 750.50 | 648.71 | 14,874 |
| 2024-03-15 | 744.50 | 766.00 | 735.50 | 753.00 | 650.87 | 147,408 |
| 2024-03-14 | 754.00 | 757.50 | 738.00 | 750.50 | 648.71 | 30,761 |
| 2024-03-13 | 741.00 | 759.00 | 740.00 | 755.00 | 652.60 | 19,755 |
| 2024-03-12 | 730.00 | 746.00 | 727.50 | 740.00 | 639.63 | 32,025 |
| 2024-03-11 | 719.00 | 728.50 | 714.50 | 728.00 | 629.26 | 11,050 |
| 2024-03-08 | 721.50 | 725.00 | 705.00 | 718.00 | 620.62 | 24,661 |
| 2024-03-07 | 704.00 | 724.50 | 700.00 | 713.00 | 616.29 | 27,059 |
| 2024-03-06 | 707.00 | 714.00 | 698.50 | 701.00 | 605.92 | 21,161 |
| 2024-03-05 | 697.00 | 719.00 | 695.50 | 709.50 | 613.27 | 35,014 |
| 2024-03-04 | 720.00 | 728.50 | 687.00 | 690.00 | 596.41 | 34,395 |
| 2024-03-01 | 707.00 | 717.50 | 703.00 | 717.00 | 619.75 | 15,785 |
| 2024-02-29 | 697.00 | 708.00 | 696.00 | 705.00 | 609.38 | 30,374 |
| 2024-02-28 | 702.00 | 704.00 | 690.00 | 697.00 | 602.46 | 15,135 |
| 2024-02-27 | 689.00 | 710.00 | 680.00 | 702.50 | 607.22 | 26,495 |
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.