Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 513.00 | 517.00 | 509.00 | 514.00 | 405.39 | 7,577 |
| 2022-09-20 | 520.00 | 529.00 | 511.00 | 513.00 | 404.61 | 5,715 |
| 2022-09-19 | 510.00 | 531.00 | 510.00 | 524.00 | 413.28 | 5,517 |
| 2022-09-16 | 516.00 | 526.00 | 497.00 | 510.00 | 402.24 | 61,659 |
| 2022-09-15 | 515.00 | 530.00 | 514.00 | 523.00 | 412.49 | 12,647 |
| 2022-09-14 | 513.00 | 522.00 | 510.00 | 520.00 | 410.13 | 16,442 |
| 2022-09-13 | 523.00 | 523.00 | 504.00 | 513.00 | 404.61 | 12,911 |
| 2022-09-12 | 519.00 | 526.00 | 504.00 | 518.00 | 408.55 | 12,758 |
| 2022-09-09 | 510.00 | 526.00 | 503.00 | 516.00 | 406.97 | 20,846 |
| 2022-09-08 | 510.00 | 522.00 | 500.00 | 504.00 | 397.51 | 10,953 |
| 2022-09-07 | 506.00 | 516.00 | 497.00 | 510.00 | 402.24 | 28,567 |
| 2022-09-06 | 529.00 | 530.00 | 507.00 | 513.00 | 404.61 | 14,911 |
| 2022-09-05 | 545.00 | 554.00 | 524.00 | 529.00 | 417.22 | 6,391 |
| 2022-09-02 | 544.00 | 560.00 | 536.00 | 554.00 | 436.94 | 10,270 |
| 2022-09-01 | 553.00 | 558.00 | 541.00 | 542.00 | 427.48 | 25,244 |
| 2022-08-31 | 548.00 | 564.00 | 546.00 | 553.00 | 436.15 | 7,977 |
| 2022-08-30 | 560.00 | 567.00 | 547.00 | 551.00 | 434.58 | 6,510 |
| 2022-08-29 | 571.00 | 572.00 | 547.00 | 558.00 | 440.10 | 4,972 |
| 2022-08-26 | 570.00 | 585.00 | 570.00 | 578.00 | 455.87 | 6,999 |
| 2022-08-25 | 580.00 | 580.00 | 570.00 | 570.00 | 449.56 | 9,371 |
| 2022-08-24 | 576.00 | 579.00 | 569.00 | 576.00 | 454.29 | 5,217 |
| 2022-08-23 | 566.00 | 581.00 | 564.00 | 576.00 | 454.29 | 14,648 |
| 2022-08-22 | 576.00 | 576.00 | 565.00 | 570.00 | 449.56 | 10,656 |
| 2022-08-19 | 567.00 | 580.00 | 567.00 | 573.00 | 451.93 | 17,064 |
| 2022-08-18 | 568.00 | 581.00 | 564.00 | 571.00 | 450.35 | 12,043 |
| 2022-08-17 | 577.00 | 588.00 | 565.00 | 568.00 | 447.98 | 19,647 |
| 2022-08-16 | 573.00 | 575.00 | 562.00 | 571.00 | 450.35 | 11,873 |
| 2022-08-12 | 550.00 | 575.00 | 550.00 | 573.00 | 451.93 | 15,387 |
| 2022-08-11 | 548.00 | 559.00 | 538.00 | 559.00 | 440.89 | 20,598 |
| 2022-08-10 | 546.00 | 547.00 | 527.00 | 545.00 | 429.84 | 10,549 |
| 2022-08-09 | 534.00 | 545.00 | 532.00 | 543.00 | 428.27 | 8,942 |
| 2022-08-08 | 531.00 | 534.00 | 526.00 | 534.00 | 421.17 | 7,425 |
| 2022-08-05 | 544.00 | 544.00 | 521.00 | 527.00 | 415.65 | 37,097 |
| 2022-08-04 | 530.00 | 553.00 | 525.00 | 544.00 | 429.06 | 35,040 |
| 2022-08-03 | 550.00 | 555.00 | 520.00 | 525.00 | 414.07 | 97,055 |
| 2022-08-02 | 551.00 | 553.00 | 541.00 | 543.00 | 428.27 | 2,237 |
| 2022-08-01 | 550.00 | 562.00 | 545.00 | 549.00 | 433.00 | 4,149 |
| 2022-07-29 | 522.00 | 550.00 | 522.00 | 550.00 | 433.79 | 20,043 |
| 2022-07-28 | 538.00 | 539.00 | 511.00 | 519.00 | 409.34 | 19,927 |
| 2022-07-27 | 535.00 | 539.00 | 526.00 | 536.00 | 422.75 | 19,317 |
| 2022-07-26 | 548.00 | 548.00 | 532.00 | 533.00 | 420.38 | 2,802 |
| 2022-07-25 | 534.00 | 548.00 | 532.00 | 548.00 | 432.21 | 6,826 |
| 2022-07-22 | 544.00 | 544.00 | 529.00 | 534.00 | 421.17 | 2,513 |
| 2022-07-21 | 539.00 | 542.00 | 530.00 | 540.00 | 425.90 | 9,040 |
| 2022-07-20 | 544.00 | 544.00 | 529.00 | 539.00 | 425.11 | 6,338 |
| 2022-07-19 | 548.00 | 548.00 | 534.00 | 536.00 | 422.75 | 3,659 |
| 2022-07-18 | 538.00 | 548.00 | 535.00 | 546.00 | 430.63 | 6,226 |
| 2022-07-15 | 524.00 | 534.00 | 519.00 | 534.00 | 421.17 | 4,414 |
| 2022-07-14 | 538.00 | 539.00 | 514.00 | 520.00 | 410.13 | 6,341 |
| 2022-07-13 | 546.00 | 546.00 | 527.00 | 533.00 | 420.38 | 4,706 |
| 2022-07-12 | 558.00 | 558.00 | 536.00 | 543.00 | 428.27 | 8,364 |
| 2022-07-11 | 540.00 | 559.00 | 539.00 | 558.00 | 440.10 | 8,070 |
| 2022-07-08 | 523.00 | 552.00 | 520.00 | 539.00 | 425.11 | 84,415 |
| 2022-07-07 | 607.00 | 613.00 | 595.00 | 600.00 | 431.92 | 11,654 |
| 2022-07-06 | 600.00 | 607.00 | 588.00 | 600.00 | 431.92 | 8,807 |
| 2022-07-05 | 620.00 | 620.00 | 582.00 | 598.00 | 430.48 | 12,840 |
| 2022-07-04 | 612.00 | 620.00 | 610.00 | 614.00 | 442.00 | 2,346 |
| 2022-07-01 | 607.00 | 612.00 | 602.00 | 606.00 | 436.24 | 3,890 |
| 2022-06-30 | 612.00 | 613.00 | 601.00 | 606.00 | 436.24 | 15,120 |
| 2022-06-29 | 617.00 | 624.00 | 606.00 | 618.00 | 444.88 | 24,328 |
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.