Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 541.00 | 548.00 | 520.00 | 530.00 | 418.01 | 36,011 |
| 2022-12-15 | 556.00 | 556.00 | 535.00 | 538.00 | 424.32 | 8,286 |
| 2022-12-14 | 559.00 | 560.00 | 546.00 | 548.00 | 432.21 | 13,263 |
| 2022-12-13 | 562.00 | 564.00 | 549.00 | 554.00 | 436.94 | 20,174 |
| 2022-12-12 | 559.00 | 567.00 | 555.00 | 561.00 | 442.46 | 6,284 |
| 2022-12-09 | 558.00 | 569.00 | 553.00 | 558.00 | 440.10 | 7,691 |
| 2022-12-08 | 568.00 | 570.00 | 552.00 | 556.00 | 438.52 | 6,667 |
| 2022-12-07 | 581.00 | 581.00 | 563.00 | 567.00 | 447.20 | 5,668 |
| 2022-12-06 | 577.00 | 585.00 | 573.00 | 583.00 | 459.81 | 3,946 |
| 2022-12-05 | 585.00 | 591.00 | 571.00 | 572.00 | 451.14 | 5,835 |
| 2022-12-02 | 592.00 | 605.00 | 582.00 | 582.00 | 459.03 | 18,701 |
| 2022-12-01 | 594.00 | 595.00 | 584.00 | 592.00 | 466.91 | 33,485 |
| 2022-11-30 | 589.00 | 594.00 | 585.00 | 591.00 | 466.12 | 7,421 |
| 2022-11-29 | 581.00 | 591.00 | 577.00 | 589.00 | 464.55 | 5,263 |
| 2022-11-28 | 585.00 | 589.00 | 574.00 | 578.00 | 455.87 | 8,687 |
| 2022-11-25 | 573.00 | 588.00 | 570.00 | 585.00 | 461.39 | 16,211 |
| 2022-11-24 | 569.00 | 570.00 | 555.00 | 570.00 | 449.56 | 3,154 |
| 2022-11-23 | 563.00 | 569.00 | 560.00 | 562.00 | 443.25 | 4,078 |
| 2022-11-22 | 543.00 | 562.00 | 537.00 | 562.00 | 443.25 | 8,125 |
| 2022-11-21 | 543.00 | 556.00 | 539.00 | 542.00 | 427.48 | 6,768 |
| 2022-11-18 | 540.00 | 554.00 | 535.00 | 540.00 | 425.90 | 7,659 |
| 2022-11-17 | 536.00 | 546.00 | 525.00 | 539.00 | 425.11 | 8,709 |
| 2022-11-16 | 550.00 | 559.00 | 532.00 | 532.00 | 419.59 | 9,144 |
| 2022-11-15 | 550.00 | 564.00 | 539.00 | 550.00 | 433.79 | 5,694 |
| 2022-11-14 | 545.00 | 556.00 | 534.00 | 550.00 | 433.79 | 7,968 |
| 2022-11-10 | 520.00 | 545.00 | 515.00 | 543.00 | 428.27 | 9,323 |
| 2022-11-09 | 538.00 | 544.00 | 519.00 | 521.00 | 410.92 | 9,991 |
| 2022-11-08 | 525.00 | 537.00 | 519.00 | 536.00 | 422.75 | 5,196 |
| 2022-11-07 | 512.00 | 532.00 | 504.00 | 522.00 | 411.70 | 8,538 |
| 2022-11-04 | 501.00 | 517.00 | 496.00 | 512.00 | 403.82 | 18,590 |
| 2022-11-03 | 505.00 | 505.00 | 490.50 | 503.00 | 396.72 | 13,412 |
| 2022-11-02 | 497.00 | 514.00 | 496.00 | 509.00 | 401.45 | 9,367 |
| 2022-10-31 | 490.00 | 496.00 | 480.50 | 493.00 | 388.83 | 10,324 |
| 2022-10-28 | 489.50 | 494.00 | 479.50 | 485.00 | 382.52 | 6,158 |
| 2022-10-27 | 487.00 | 494.00 | 475.50 | 493.00 | 388.83 | 8,736 |
| 2022-10-26 | 467.00 | 490.00 | 465.50 | 489.00 | 385.68 | 10,105 |
| 2022-10-25 | 475.00 | 475.00 | 463.00 | 465.50 | 367.14 | 11,012 |
| 2022-10-24 | 445.00 | 478.00 | 444.00 | 475.00 | 374.63 | 16,523 |
| 2022-10-21 | 450.00 | 450.00 | 433.50 | 445.00 | 350.97 | 14,321 |
| 2022-10-20 | 466.50 | 477.00 | 446.50 | 451.00 | 355.71 | 17,394 |
| 2022-10-19 | 480.50 | 486.00 | 464.00 | 464.00 | 365.96 | 6,406 |
| 2022-10-18 | 479.00 | 488.00 | 476.00 | 480.00 | 378.58 | 11,247 |
| 2022-10-17 | 477.50 | 479.00 | 462.00 | 472.00 | 372.27 | 4,862 |
| 2022-10-14 | 461.50 | 479.00 | 460.00 | 479.00 | 377.79 | 13,297 |
| 2022-10-13 | 471.50 | 473.50 | 447.00 | 451.00 | 355.71 | 25,471 |
| 2022-10-12 | 494.00 | 495.00 | 470.00 | 470.00 | 370.69 | 8,976 |
| 2022-10-11 | 500.00 | 504.00 | 489.00 | 492.00 | 388.04 | 13,488 |
| 2022-10-10 | 508.00 | 514.00 | 495.50 | 495.50 | 390.80 | 9,602 |
| 2022-10-07 | 517.00 | 519.00 | 505.00 | 510.00 | 402.24 | 15,272 |
| 2022-10-06 | 516.00 | 520.00 | 506.00 | 516.00 | 406.97 | 11,204 |
| 2022-10-05 | 499.00 | 518.00 | 496.50 | 516.00 | 406.97 | 9,282 |
| 2022-10-04 | 495.00 | 508.00 | 493.00 | 500.00 | 394.35 | 10,973 |
| 2022-10-03 | 483.00 | 493.00 | 473.00 | 493.00 | 388.83 | 11,127 |
| 2022-09-30 | 493.00 | 494.00 | 476.00 | 483.50 | 381.34 | 11,963 |
| 2022-09-29 | 494.50 | 502.00 | 481.00 | 484.00 | 381.73 | 10,804 |
| 2022-09-28 | 504.00 | 505.00 | 488.00 | 490.00 | 386.47 | 14,638 |
| 2022-09-27 | 511.00 | 515.00 | 500.00 | 504.00 | 397.51 | 8,636 |
| 2022-09-26 | 498.00 | 512.00 | 493.00 | 505.00 | 398.30 | 15,162 |
| 2022-09-23 | 509.00 | 509.00 | 492.50 | 498.00 | 392.78 | 10,553 |
| 2022-09-22 | 512.00 | 518.00 | 508.00 | 510.00 | 402.24 | 3,759 |
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.