Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 488.50 | 509.00 | 488.50 | 503.00 | 396.72 | 12,871 |
| 2023-03-13 | 498.50 | 503.00 | 478.50 | 485.00 | 382.52 | 15,693 |
| 2023-03-10 | 502.00 | 503.00 | 493.50 | 494.00 | 389.62 | 6,643 |
| 2023-03-09 | 514.00 | 514.00 | 504.00 | 504.00 | 397.51 | 8,917 |
| 2023-03-08 | 513.00 | 517.00 | 510.00 | 511.00 | 403.03 | 6,781 |
| 2023-03-07 | 517.00 | 520.00 | 510.00 | 512.00 | 403.82 | 8,357 |
| 2023-03-06 | 504.00 | 517.00 | 502.00 | 514.00 | 405.39 | 7,997 |
| 2023-03-03 | 493.00 | 505.00 | 493.00 | 505.00 | 398.30 | 8,339 |
| 2023-03-02 | 496.50 | 497.50 | 488.50 | 490.00 | 386.47 | 10,319 |
| 2023-03-01 | 500.00 | 505.00 | 494.00 | 497.50 | 392.38 | 16,044 |
| 2023-02-28 | 493.00 | 503.00 | 492.00 | 497.50 | 392.38 | 10,673 |
| 2023-02-27 | 488.00 | 498.00 | 488.00 | 493.00 | 388.83 | 6,157 |
| 2023-02-24 | 495.00 | 498.50 | 486.00 | 487.50 | 384.49 | 12,049 |
| 2023-02-23 | 503.00 | 503.00 | 491.00 | 494.50 | 390.01 | 12,995 |
| 2023-02-22 | 502.00 | 503.00 | 490.50 | 498.00 | 392.78 | 12,404 |
| 2023-02-21 | 507.00 | 507.00 | 498.50 | 501.00 | 395.14 | 6,627 |
| 2023-02-20 | 505.00 | 515.00 | 503.00 | 504.00 | 397.51 | 6,513 |
| 2023-02-17 | 498.00 | 511.00 | 497.00 | 509.00 | 401.45 | 13,899 |
| 2023-02-16 | 496.00 | 504.00 | 492.50 | 496.00 | 391.20 | 8,372 |
| 2023-02-15 | 502.00 | 502.00 | 491.00 | 493.50 | 389.23 | 7,200 |
| 2023-02-14 | 500.00 | 510.00 | 495.00 | 498.00 | 392.78 | 5,429 |
| 2023-02-13 | 500.00 | 509.00 | 494.50 | 496.00 | 391.20 | 8,088 |
| 2023-02-10 | 525.00 | 525.00 | 499.50 | 500.00 | 394.35 | 23,477 |
| 2023-02-09 | 520.00 | 528.00 | 515.00 | 525.00 | 414.07 | 10,986 |
| 2023-02-08 | 510.00 | 523.00 | 508.00 | 516.00 | 406.97 | 13,368 |
| 2023-02-07 | 520.00 | 523.00 | 507.00 | 508.00 | 400.66 | 23,367 |
| 2023-02-06 | 508.00 | 522.00 | 507.00 | 520.00 | 410.13 | 21,944 |
| 2023-02-03 | 508.00 | 509.00 | 499.00 | 508.00 | 400.66 | 14,212 |
| 2023-02-02 | 507.00 | 514.00 | 500.00 | 504.00 | 397.51 | 17,365 |
| 2023-02-01 | 500.00 | 514.00 | 496.00 | 497.00 | 391.99 | 16,795 |
| 2023-01-31 | 489.00 | 501.00 | 484.50 | 499.00 | 393.56 | 18,567 |
| 2023-01-30 | 490.00 | 493.00 | 486.50 | 489.00 | 385.68 | 8,335 |
| 2023-01-27 | 488.00 | 492.00 | 486.00 | 490.50 | 386.86 | 11,638 |
| 2023-01-26 | 482.50 | 488.00 | 480.00 | 488.00 | 384.89 | 20,741 |
| 2023-01-25 | 487.00 | 490.00 | 475.50 | 478.00 | 377.00 | 13,402 |
| 2023-01-24 | 488.00 | 490.50 | 482.50 | 483.50 | 381.34 | 20,972 |
| 2023-01-23 | 486.00 | 489.00 | 481.00 | 485.50 | 382.92 | 25,151 |
| 2023-01-20 | 489.50 | 489.50 | 478.50 | 480.00 | 378.58 | 17,573 |
| 2023-01-19 | 481.50 | 489.00 | 479.00 | 487.00 | 384.10 | 25,040 |
| 2023-01-18 | 490.50 | 490.50 | 479.00 | 481.00 | 379.37 | 41,607 |
| 2023-01-17 | 476.00 | 494.00 | 476.00 | 484.50 | 382.13 | 71,051 |
| 2023-01-16 | 478.00 | 479.00 | 473.50 | 474.00 | 373.85 | 12,738 |
| 2023-01-13 | 477.00 | 479.50 | 468.00 | 474.50 | 374.24 | 20,094 |
| 2023-01-12 | 477.50 | 482.00 | 470.50 | 472.00 | 372.27 | 24,290 |
| 2023-01-11 | 493.00 | 497.00 | 472.50 | 474.50 | 374.24 | 55,095 |
| 2023-01-10 | 476.00 | 494.00 | 475.00 | 493.00 | 388.83 | 61,134 |
| 2023-01-09 | 490.00 | 494.00 | 476.00 | 476.00 | 375.42 | 29,151 |
| 2023-01-05 | 481.00 | 493.50 | 478.00 | 480.00 | 378.58 | 31,192 |
| 2023-01-04 | 489.00 | 489.00 | 474.00 | 478.50 | 377.40 | 19,271 |
| 2023-01-03 | 474.50 | 487.00 | 470.50 | 485.00 | 382.52 | 31,585 |
| 2023-01-02 | 461.50 | 476.00 | 461.50 | 474.50 | 374.24 | 13,192 |
| 2022-12-30 | 464.50 | 464.50 | 457.00 | 457.00 | 360.44 | 25,497 |
| 2022-12-29 | 451.00 | 464.00 | 450.00 | 463.00 | 365.17 | 35,956 |
| 2022-12-28 | 450.00 | 454.50 | 444.00 | 447.00 | 352.55 | 22,050 |
| 2022-12-27 | 472.00 | 473.00 | 448.00 | 449.00 | 354.13 | 40,871 |
| 2022-12-23 | 456.00 | 468.00 | 452.50 | 465.50 | 367.14 | 22,921 |
| 2022-12-22 | 456.00 | 460.00 | 450.00 | 455.00 | 358.86 | 34,878 |
| 2022-12-21 | 495.00 | 496.00 | 452.50 | 455.00 | 358.86 | 146,215 |
| 2022-12-20 | 528.00 | 530.00 | 493.00 | 496.00 | 391.20 | 22,536 |
| 2022-12-19 | 531.00 | 534.00 | 525.00 | 530.00 | 418.01 | 9,028 |
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.