Grupa KĘTY SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	656.00	662.00	636.50	648.50	560.54	36,301
2023-09-05	660.50	666.00	655.00	661.00	571.35	28,337
2023-09-04	653.50	665.50	652.00	660.50	570.91	20,304
2023-09-01	642.00	659.50	642.00	652.00	563.57	24,288
2023-08-31	655.00	655.50	631.00	642.00	554.92	308,757
2023-08-30	661.00	661.50	628.00	651.50	563.14	43,546
2023-08-29	653.00	664.00	651.50	662.00	572.21	35,802
2023-08-28	656.00	659.50	641.50	652.00	563.57	33,936
2023-08-25	644.50	655.00	638.00	648.50	560.54	32,776
2023-08-24	644.50	660.50	636.00	642.00	554.92	38,165
2023-08-23	672.00	673.50	633.00	640.50	553.63	32,407
2023-08-22	660.00	681.00	660.00	669.50	578.69	36,244
2023-08-21	660.00	663.00	641.00	659.00	569.62	60,688
2023-08-18	720.00	722.00	706.00	714.00	563.14	41,751
2023-08-17	728.50	732.50	714.50	719.50	567.47	32,827
2023-08-16	730.00	736.00	727.00	727.50	573.78	39,523
2023-08-14	731.50	740.50	720.00	728.50	574.57	31,664
2023-08-11	736.00	753.00	731.00	733.50	578.52	48,568
2023-08-10	714.50	742.50	710.00	734.00	578.91	34,933
2023-08-09	691.50	719.00	691.50	708.50	558.80	34,540
2023-08-08	703.00	703.00	688.50	691.00	545.00	43,250
2023-08-07	681.00	700.00	678.00	699.00	551.30	25,279
2023-08-04	680.00	684.50	669.50	681.50	537.50	28,207
2023-08-03	671.00	681.00	652.00	676.00	533.16	53,073
2023-08-02	683.00	684.50	673.00	679.00	535.53	25,272
2023-08-01	689.00	692.50	679.00	688.00	542.63	56,211
2023-07-31	692.00	695.00	687.00	693.00	546.57	25,735
2023-07-28	705.00	708.00	688.00	689.50	543.81	43,077
2023-07-27	695.50	709.00	692.00	708.00	558.40	42,227
2023-07-26	705.00	705.00	692.00	696.00	548.94	45,635
2023-07-25	700.00	706.00	692.00	705.00	556.04	31,484
2023-07-24	700.50	708.00	688.00	693.00	546.57	17,143
2023-07-21	691.00	698.00	687.00	697.50	550.12	24,066
2023-07-20	704.50	712.00	693.50	695.00	548.15	25,099
2023-07-19	686.00	713.50	685.00	708.50	558.80	31,897
2023-07-18	689.50	693.50	683.00	685.00	540.26	25,784
2023-07-17	690.50	694.00	682.00	689.50	543.81	24,179
2023-07-14	678.00	694.00	675.50	690.50	544.60	19,581
2023-07-13	673.00	684.00	668.00	678.00	534.74	16,439
2023-07-12	670.50	680.00	664.50	675.00	532.38	13,887
2023-07-11	662.00	677.00	661.00	670.00	528.43	22,421
2023-07-10	657.50	665.00	652.50	662.00	522.12	11,412
2023-07-07	643.50	657.00	643.50	657.00	518.18	11,304
2023-07-06	650.00	654.00	643.50	644.00	507.93	16,571
2023-07-05	650.00	655.00	639.00	652.50	514.63	10,998
2023-07-04	625.00	653.00	625.00	650.00	512.66	41,423
2023-07-03	617.00	633.00	614.50	631.00	497.67	11,923
2023-06-30	610.00	620.50	604.00	616.00	485.84	10,636
2023-06-29	608.00	612.50	602.50	606.00	477.96	7,771
2023-06-28	613.50	617.00	604.50	609.00	480.32	14,191
2023-06-27	622.00	634.00	609.00	613.50	483.87	16,826
2023-06-26	603.00	621.50	602.50	620.50	489.39	8,971
2023-06-23	607.00	612.00	600.50	605.50	477.56	10,690
2023-06-22	611.00	612.00	605.00	607.50	479.14	7,290
2023-06-21	602.00	612.00	602.00	607.50	479.14	5,090
2023-06-20	611.00	620.50	600.50	606.00	477.96	14,987
2023-06-19	611.00	615.50	605.00	611.00	481.90	2,796
2023-06-16	606.50	625.50	602.50	611.00	481.90	48,351
2023-06-15	588.00	609.50	584.00	604.00	476.38	23,908
2023-06-14	576.00	589.50	572.50	583.50	460.21	37,546

← NewerPage 14 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.