Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 703.00 | 705.00 | 686.00 | 686.50 | 593.39 | 21,635 |
| 2024-02-23 | 696.00 | 710.00 | 694.00 | 707.00 | 611.11 | 16,381 |
| 2024-02-22 | 700.50 | 702.00 | 691.50 | 696.00 | 601.60 | 13,882 |
| 2024-02-21 | 700.00 | 707.00 | 688.00 | 690.00 | 596.41 | 21,335 |
| 2024-02-20 | 676.00 | 703.50 | 670.50 | 700.50 | 605.49 | 12,708 |
| 2024-02-19 | 675.00 | 684.00 | 672.50 | 677.00 | 585.18 | 9,022 |
| 2024-02-16 | 672.00 | 678.50 | 665.50 | 672.00 | 580.85 | 22,472 |
| 2024-02-15 | 670.00 | 675.00 | 666.00 | 671.00 | 579.99 | 12,468 |
| 2024-02-14 | 655.00 | 670.00 | 652.00 | 666.50 | 576.10 | 5,674 |
| 2024-02-13 | 671.50 | 676.00 | 652.00 | 655.00 | 566.16 | 13,057 |
| 2024-02-12 | 668.00 | 678.50 | 668.00 | 675.00 | 583.45 | 25,982 |
| 2024-02-09 | 671.00 | 671.00 | 661.00 | 665.00 | 574.80 | 16,121 |
| 2024-02-08 | 672.00 | 678.00 | 671.00 | 674.00 | 582.58 | 7,782 |
| 2024-02-07 | 675.00 | 677.50 | 669.50 | 674.00 | 582.58 | 12,546 |
| 2024-02-06 | 668.50 | 679.00 | 666.50 | 670.50 | 579.56 | 15,347 |
| 2024-02-05 | 682.00 | 683.50 | 665.50 | 668.50 | 577.83 | 12,958 |
| 2024-02-02 | 680.00 | 685.00 | 679.00 | 679.00 | 586.91 | 11,855 |
| 2024-02-01 | 682.00 | 684.00 | 673.00 | 676.50 | 584.74 | 7,432 |
| 2024-01-31 | 680.00 | 685.00 | 677.00 | 682.00 | 589.50 | 14,060 |
| 2024-01-30 | 680.00 | 684.00 | 674.50 | 680.00 | 587.77 | 7,663 |
| 2024-01-29 | 694.00 | 694.00 | 680.50 | 683.00 | 590.36 | 8,298 |
| 2024-01-26 | 690.00 | 697.50 | 681.50 | 694.00 | 599.87 | 14,121 |
| 2024-01-25 | 690.00 | 692.00 | 681.00 | 686.00 | 592.96 | 16,524 |
| 2024-01-24 | 676.00 | 696.00 | 676.00 | 690.00 | 596.41 | 30,506 |
| 2024-01-23 | 682.00 | 682.00 | 665.50 | 674.00 | 582.58 | 18,349 |
| 2024-01-22 | 681.00 | 685.00 | 668.00 | 678.00 | 586.04 | 17,496 |
| 2024-01-19 | 683.00 | 690.50 | 672.00 | 675.00 | 583.45 | 17,083 |
| 2024-01-18 | 670.00 | 683.00 | 661.50 | 682.50 | 589.93 | 25,545 |
| 2024-01-17 | 683.00 | 683.00 | 665.50 | 665.50 | 575.24 | 14,540 |
| 2024-01-16 | 685.00 | 692.50 | 674.50 | 684.50 | 591.66 | 16,573 |
| 2024-01-15 | 699.50 | 705.00 | 686.50 | 690.00 | 596.41 | 8,334 |
| 2024-01-12 | 710.00 | 713.50 | 696.00 | 699.50 | 604.62 | 10,660 |
| 2024-01-11 | 713.50 | 721.50 | 703.00 | 711.00 | 614.57 | 12,010 |
| 2024-01-10 | 722.00 | 725.50 | 707.50 | 713.50 | 616.73 | 10,549 |
| 2024-01-09 | 729.50 | 733.00 | 717.00 | 723.50 | 625.37 | 5,477 |
| 2024-01-08 | 708.00 | 725.00 | 697.00 | 724.00 | 625.80 | 10,641 |
| 2024-01-05 | 710.00 | 717.00 | 697.50 | 708.00 | 611.97 | 12,727 |
| 2024-01-04 | 729.50 | 731.50 | 706.00 | 712.50 | 615.86 | 11,401 |
| 2024-01-03 | 724.00 | 732.50 | 710.00 | 729.50 | 630.56 | 17,979 |
| 2024-01-02 | 745.00 | 750.00 | 723.00 | 723.00 | 624.94 | 8,089 |
| 2023-12-29 | 748.00 | 752.00 | 741.50 | 745.00 | 643.95 | 6,244 |
| 2023-12-28 | 756.50 | 757.00 | 746.50 | 750.50 | 648.71 | 9,890 |
| 2023-12-27 | 755.00 | 758.00 | 750.00 | 754.50 | 652.17 | 21,543 |
| 2023-12-22 | 760.00 | 760.00 | 750.50 | 755.00 | 652.60 | 17,746 |
| 2023-12-21 | 749.50 | 767.00 | 744.00 | 756.00 | 653.46 | 21,602 |
| 2023-12-20 | 748.00 | 757.50 | 739.00 | 750.50 | 648.71 | 13,126 |
| 2023-12-19 | 742.00 | 769.00 | 720.00 | 749.00 | 647.41 | 26,427 |
| 2023-12-18 | 730.00 | 748.50 | 730.00 | 740.00 | 639.63 | 13,630 |
| 2023-12-15 | 737.50 | 751.50 | 722.00 | 738.50 | 638.34 | 56,034 |
| 2023-12-14 | 731.50 | 749.00 | 725.00 | 736.00 | 636.17 | 19,475 |
| 2023-12-13 | 719.00 | 731.50 | 716.00 | 724.00 | 625.80 | 10,147 |
| 2023-12-12 | 731.00 | 739.00 | 718.00 | 718.00 | 620.62 | 9,426 |
| 2023-12-11 | 730.00 | 737.00 | 725.50 | 731.00 | 631.85 | 8,645 |
| 2023-12-08 | 722.50 | 731.00 | 713.00 | 725.00 | 626.67 | 7,730 |
| 2023-12-07 | 736.00 | 737.00 | 716.50 | 718.00 | 620.62 | 14,716 |
| 2023-12-06 | 737.00 | 746.50 | 737.00 | 738.00 | 637.90 | 15,600 |
| 2023-12-05 | 741.50 | 745.50 | 730.50 | 734.00 | 634.45 | 16,613 |
| 2023-12-04 | 743.00 | 755.50 | 740.50 | 745.00 | 643.95 | 10,066 |
| 2023-12-01 | 723.50 | 744.50 | 717.00 | 744.00 | 643.09 | 16,429 |
| 2023-11-30 | 737.50 | 737.50 | 711.50 | 723.50 | 625.37 | 48,383 |
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.