Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 576.00 | 580.00 | 572.50 | 572.50 | 451.53 | 12,253 |
| 2023-06-12 | 578.50 | 582.00 | 570.50 | 573.50 | 452.32 | 14,501 |
| 2023-06-09 | 575.00 | 578.50 | 572.00 | 575.50 | 453.90 | 8,617 |
| 2023-06-07 | 585.00 | 587.50 | 572.50 | 572.50 | 451.53 | 12,276 |
| 2023-06-06 | 584.00 | 590.00 | 577.00 | 587.00 | 462.97 | 41,795 |
| 2023-06-05 | 573.00 | 589.50 | 571.50 | 585.50 | 461.79 | 31,097 |
| 2023-06-02 | 570.00 | 572.00 | 564.50 | 570.00 | 449.56 | 16,174 |
| 2023-06-01 | 569.00 | 570.00 | 564.50 | 568.00 | 447.98 | 14,273 |
| 2023-05-31 | 571.00 | 575.50 | 564.50 | 568.50 | 448.38 | 33,996 |
| 2023-05-30 | 576.50 | 578.00 | 571.00 | 572.50 | 451.53 | 9,315 |
| 2023-05-29 | 579.50 | 581.00 | 576.00 | 577.00 | 455.08 | 2,964 |
| 2023-05-26 | 574.50 | 580.50 | 570.00 | 578.00 | 455.87 | 12,722 |
| 2023-05-25 | 578.00 | 578.00 | 570.00 | 570.50 | 449.96 | 5,783 |
| 2023-05-24 | 578.50 | 578.50 | 570.00 | 573.00 | 451.93 | 9,144 |
| 2023-05-23 | 581.00 | 582.00 | 575.00 | 577.00 | 455.08 | 8,350 |
| 2023-05-22 | 581.00 | 583.00 | 580.00 | 580.00 | 457.45 | 7,596 |
| 2023-05-19 | 576.50 | 583.50 | 576.00 | 581.00 | 458.24 | 10,364 |
| 2023-05-18 | 578.00 | 584.50 | 574.00 | 577.50 | 455.48 | 15,039 |
| 2023-05-17 | 576.00 | 578.00 | 572.00 | 573.50 | 452.32 | 3,688 |
| 2023-05-16 | 572.00 | 577.00 | 569.50 | 576.00 | 454.29 | 4,330 |
| 2023-05-15 | 573.00 | 576.00 | 568.00 | 569.50 | 449.17 | 2,822 |
| 2023-05-12 | 566.50 | 573.50 | 565.00 | 568.00 | 447.98 | 7,571 |
| 2023-05-11 | 579.00 | 580.00 | 563.00 | 564.00 | 444.83 | 11,255 |
| 2023-05-10 | 574.00 | 578.50 | 568.00 | 575.00 | 453.51 | 8,788 |
| 2023-05-09 | 565.00 | 573.00 | 561.50 | 573.00 | 451.93 | 6,378 |
| 2023-05-08 | 569.00 | 570.00 | 563.00 | 566.00 | 446.41 | 5,580 |
| 2023-05-05 | 568.00 | 572.00 | 563.50 | 564.50 | 445.22 | 12,759 |
| 2023-05-04 | 569.00 | 580.00 | 566.50 | 567.50 | 447.59 | 10,248 |
| 2023-05-02 | 571.00 | 579.00 | 563.00 | 566.50 | 446.80 | 13,220 |
| 2023-04-28 | 571.00 | 571.00 | 564.00 | 567.00 | 447.20 | 9,494 |
| 2023-04-27 | 565.00 | 576.00 | 564.50 | 570.50 | 449.96 | 9,140 |
| 2023-04-26 | 579.50 | 580.00 | 564.50 | 564.50 | 445.22 | 13,733 |
| 2023-04-25 | 581.00 | 581.50 | 570.50 | 580.00 | 457.45 | 37,244 |
| 2023-04-24 | 578.50 | 582.00 | 567.00 | 581.00 | 458.24 | 19,145 |
| 2023-04-21 | 570.00 | 582.00 | 566.50 | 576.00 | 454.29 | 14,174 |
| 2023-04-20 | 569.50 | 582.00 | 566.00 | 574.00 | 452.72 | 32,637 |
| 2023-04-19 | 576.00 | 577.00 | 562.00 | 564.00 | 444.83 | 17,682 |
| 2023-04-18 | 559.00 | 586.00 | 559.00 | 575.00 | 453.51 | 35,970 |
| 2023-04-17 | 538.00 | 552.00 | 538.00 | 552.00 | 435.37 | 16,488 |
| 2023-04-14 | 530.00 | 539.00 | 530.00 | 537.00 | 423.53 | 15,772 |
| 2023-04-13 | 530.00 | 534.00 | 525.00 | 528.00 | 416.44 | 13,601 |
| 2023-04-12 | 521.00 | 529.00 | 514.00 | 528.00 | 416.44 | 35,375 |
| 2023-04-11 | 524.00 | 531.00 | 518.00 | 522.00 | 411.70 | 11,036 |
| 2023-04-06 | 518.00 | 523.00 | 515.00 | 519.00 | 409.34 | 8,390 |
| 2023-04-05 | 520.00 | 523.00 | 516.00 | 516.00 | 406.97 | 4,279 |
| 2023-04-04 | 528.00 | 530.00 | 519.00 | 520.00 | 410.13 | 6,567 |
| 2023-04-03 | 535.00 | 536.00 | 526.00 | 528.00 | 416.44 | 13,498 |
| 2023-03-31 | 533.00 | 539.00 | 528.00 | 530.00 | 418.01 | 6,925 |
| 2023-03-30 | 532.00 | 537.00 | 528.00 | 530.00 | 418.01 | 8,570 |
| 2023-03-29 | 536.00 | 542.00 | 531.00 | 535.00 | 421.96 | 7,309 |
| 2023-03-28 | 534.00 | 542.00 | 530.00 | 531.00 | 418.80 | 10,204 |
| 2023-03-27 | 550.00 | 557.00 | 532.00 | 534.00 | 421.17 | 14,432 |
| 2023-03-24 | 545.00 | 564.00 | 535.00 | 541.00 | 426.69 | 22,384 |
| 2023-03-23 | 511.00 | 545.00 | 511.00 | 540.00 | 425.90 | 19,397 |
| 2023-03-22 | 501.00 | 511.00 | 499.00 | 507.00 | 399.87 | 12,957 |
| 2023-03-21 | 513.00 | 513.00 | 500.00 | 501.00 | 395.14 | 12,358 |
| 2023-03-20 | 535.00 | 542.00 | 496.00 | 513.00 | 404.61 | 30,807 |
| 2023-03-17 | 542.00 | 553.00 | 535.00 | 535.00 | 421.96 | 168,485 |
| 2023-03-16 | 534.00 | 542.00 | 521.00 | 538.00 | 424.32 | 32,949 |
| 2023-03-15 | 508.00 | 535.00 | 499.50 | 531.00 | 418.80 | 44,578 |
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.