Grupa KĘTY SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	735.00	746.50	735.00	738.00	637.90	15,117
2023-11-28	735.50	746.00	731.50	739.00	638.77	4,699
2023-11-27	737.00	740.00	731.50	732.50	633.15	4,887
2023-11-24	734.00	744.00	732.00	737.00	637.04	4,190
2023-11-23	745.00	745.50	735.00	736.00	636.17	6,814
2023-11-22	743.50	748.00	737.50	745.00	643.95	9,280
2023-11-21	738.00	745.00	731.50	741.50	640.93	8,639
2023-11-20	738.00	748.50	737.00	743.00	642.22	13,643
2023-11-17	740.00	748.50	730.50	745.00	643.95	10,507
2023-11-16	715.50	742.50	708.00	741.50	640.93	25,429
2023-11-15	717.00	727.00	706.00	715.50	618.45	36,047
2023-11-14	711.00	718.50	692.00	715.50	618.45	23,941
2023-11-13	707.00	719.00	704.00	704.50	608.95	14,411
2023-11-10	720.00	721.50	702.50	705.00	609.38	8,379
2023-11-09	715.00	721.50	706.00	721.50	623.64	12,347
2023-11-08	730.50	735.00	712.50	716.00	618.89	14,478
2023-11-07	735.00	741.50	727.00	741.00	640.50	12,432
2023-11-06	735.00	746.00	724.00	739.50	639.20	17,143
2023-11-03	726.00	737.00	719.50	737.00	637.04	24,482
2023-11-02	717.00	727.00	717.00	727.00	628.39	33,966
2023-10-31	707.00	718.00	703.00	710.00	613.70	13,675
2023-10-30	701.00	708.50	691.50	707.50	611.54	12,093
2023-10-27	704.00	708.50	693.50	701.00	605.92	14,877
2023-10-26	685.00	706.50	676.50	706.50	610.68	19,933
2023-10-25	682.00	693.00	668.00	693.00	599.01	19,471
2023-10-24	669.50	693.50	668.00	679.00	586.91	15,774
2023-10-23	662.50	671.00	656.50	667.50	576.97	8,496
2023-10-20	662.50	667.50	654.50	662.00	572.21	9,531
2023-10-19	666.00	671.50	657.00	670.00	579.13	8,339
2023-10-18	670.00	674.00	660.00	666.00	575.67	13,845
2023-10-17	639.50	674.00	639.50	670.00	579.13	29,624
2023-10-16	654.50	665.50	634.50	637.50	551.03	38,404
2023-10-13	637.00	654.00	637.00	651.50	563.14	24,083
2023-10-12	644.00	649.00	633.50	638.00	551.47	16,686
2023-10-11	639.50	644.00	629.50	644.00	556.65	22,197
2023-10-10	637.50	642.00	627.00	640.00	553.20	12,638
2023-10-09	621.50	641.50	618.00	636.50	550.17	8,257
2023-10-06	622.00	631.50	619.00	630.00	544.55	8,658
2023-10-05	630.00	634.50	620.00	622.00	537.64	8,964
2023-10-04	629.00	642.00	623.50	629.50	544.12	8,806
2023-10-03	633.00	643.00	627.50	631.00	545.42	8,513
2023-10-02	656.00	659.00	633.00	635.50	549.31	11,237
2023-09-29	645.00	661.00	645.00	659.50	570.05	9,599
2023-09-28	643.50	645.50	638.50	644.50	557.08	6,217
2023-09-27	644.50	660.00	643.50	647.00	559.25	12,989
2023-09-26	646.00	648.50	640.50	648.00	560.11	10,556
2023-09-25	651.00	657.00	645.50	651.50	563.14	7,814
2023-09-22	663.50	670.00	651.00	652.00	563.57	13,807
2023-09-21	680.00	680.00	665.50	665.50	575.24	13,450
2023-09-20	647.50	684.00	647.50	682.50	589.93	53,858
2023-09-19	649.00	651.50	640.00	645.50	557.95	25,620
2023-09-18	626.00	648.50	626.00	648.00	560.11	20,338
2023-09-15	627.50	641.50	620.50	623.50	538.93	364,505
2023-09-14	638.00	640.00	615.00	618.50	534.61	37,054
2023-09-13	655.00	655.00	629.50	632.00	546.28	35,612
2023-09-12	642.00	657.00	640.50	653.00	564.43	44,859
2023-09-11	643.00	655.00	630.00	637.50	551.03	57,736
2023-09-08	635.00	642.00	628.00	636.50	550.17	35,569
2023-09-07	640.00	649.50	618.00	628.50	543.25	44,066
2023-09-06	656.00	662.00	636.50	648.50	560.54	36,301

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.