Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 617.00 | 624.00 | 606.00 | 618.00 | 444.88 | 24,328 |
| 2022-06-28 | 590.00 | 632.00 | 587.00 | 617.00 | 444.16 | 17,256 |
| 2022-06-27 | 580.00 | 590.00 | 577.00 | 590.00 | 424.72 | 6,906 |
| 2022-06-24 | 587.00 | 587.00 | 571.00 | 575.00 | 413.92 | 10,722 |
| 2022-06-23 | 584.00 | 594.00 | 579.00 | 579.00 | 416.80 | 11,544 |
| 2022-06-22 | 595.00 | 595.00 | 573.00 | 574.00 | 413.20 | 7,498 |
| 2022-06-21 | 582.00 | 597.00 | 574.00 | 597.00 | 429.76 | 19,360 |
| 2022-06-20 | 571.00 | 584.00 | 569.00 | 579.00 | 416.80 | 6,017 |
| 2022-06-17 | 589.00 | 598.00 | 570.00 | 570.00 | 410.32 | 12,076 |
| 2022-06-15 | 581.00 | 597.00 | 573.00 | 594.00 | 427.60 | 3,667 |
| 2022-06-14 | 585.00 | 592.00 | 581.00 | 581.00 | 418.24 | 2,831 |
| 2022-06-13 | 607.00 | 607.00 | 581.00 | 582.00 | 418.96 | 7,445 |
| 2022-06-10 | 614.00 | 617.00 | 609.00 | 609.00 | 438.40 | 4,181 |
| 2022-06-09 | 614.00 | 622.00 | 609.00 | 613.00 | 441.28 | 4,827 |
| 2022-06-08 | 630.00 | 631.00 | 608.00 | 614.00 | 442.00 | 3,842 |
| 2022-06-07 | 616.00 | 632.00 | 610.00 | 630.00 | 453.51 | 7,720 |
| 2022-06-06 | 620.00 | 621.00 | 615.00 | 615.00 | 442.72 | 3,174 |
| 2022-06-03 | 620.00 | 625.00 | 615.00 | 617.00 | 444.16 | 3,304 |
| 2022-06-02 | 612.00 | 627.00 | 606.00 | 616.00 | 443.44 | 2,977 |
| 2022-06-01 | 620.00 | 623.00 | 611.00 | 611.00 | 439.84 | 11,915 |
| 2022-05-31 | 614.00 | 623.00 | 606.00 | 618.00 | 444.88 | 4,480 |
| 2022-05-30 | 603.00 | 614.00 | 602.00 | 609.00 | 438.40 | 3,432 |
| 2022-05-27 | 608.00 | 610.00 | 600.00 | 610.00 | 439.12 | 2,728 |
| 2022-05-26 | 607.00 | 607.00 | 598.00 | 604.00 | 434.80 | 6,828 |
| 2022-05-25 | 600.00 | 609.00 | 597.00 | 600.00 | 431.92 | 1,324 |
| 2022-05-24 | 608.00 | 608.00 | 596.00 | 597.00 | 429.76 | 5,700 |
| 2022-05-23 | 603.00 | 611.00 | 598.00 | 602.00 | 433.36 | 10,699 |
| 2022-05-20 | 604.00 | 611.00 | 599.00 | 600.00 | 431.92 | 2,613 |
| 2022-05-19 | 600.00 | 606.00 | 595.00 | 595.00 | 428.32 | 2,555 |
| 2022-05-18 | 615.00 | 627.00 | 603.00 | 604.00 | 434.80 | 8,730 |
| 2022-05-17 | 605.00 | 628.00 | 600.00 | 615.00 | 442.72 | 5,663 |
| 2022-05-16 | 589.00 | 618.00 | 587.00 | 600.00 | 431.92 | 4,754 |
| 2022-05-13 | 580.00 | 599.00 | 576.00 | 589.00 | 424.00 | 8,608 |
| 2022-05-12 | 587.00 | 587.00 | 569.00 | 572.00 | 411.76 | 7,789 |
| 2022-05-11 | 597.00 | 597.00 | 578.00 | 590.00 | 424.72 | 7,199 |
| 2022-05-10 | 584.00 | 593.00 | 580.00 | 582.00 | 418.96 | 5,000 |
| 2022-05-09 | 609.00 | 611.00 | 580.00 | 580.00 | 417.52 | 6,954 |
| 2022-05-06 | 625.00 | 625.00 | 600.00 | 605.00 | 435.52 | 6,556 |
| 2022-05-05 | 630.00 | 634.00 | 620.00 | 623.00 | 448.48 | 3,410 |
| 2022-05-04 | 637.00 | 637.00 | 621.00 | 622.00 | 447.76 | 2,510 |
| 2022-05-02 | 642.00 | 645.00 | 625.00 | 630.00 | 453.51 | 4,100 |
| 2022-04-29 | 637.00 | 646.00 | 637.00 | 642.00 | 462.15 | 2,132 |
| 2022-04-28 | 631.00 | 646.00 | 629.00 | 630.00 | 453.51 | 6,829 |
| 2022-04-27 | 634.00 | 640.00 | 620.00 | 630.00 | 453.51 | 4,286 |
| 2022-04-26 | 640.00 | 649.00 | 638.00 | 647.00 | 465.75 | 7,011 |
| 2022-04-25 | 638.00 | 644.00 | 612.00 | 638.00 | 459.27 | 8,969 |
| 2022-04-22 | 648.00 | 654.00 | 636.00 | 638.00 | 459.27 | 9,280 |
| 2022-04-21 | 673.00 | 694.00 | 632.00 | 650.00 | 467.91 | 29,573 |
| 2022-04-20 | 640.00 | 662.00 | 632.00 | 655.00 | 471.51 | 7,020 |
| 2022-04-19 | 631.00 | 642.00 | 626.00 | 636.00 | 457.83 | 7,530 |
| 2022-04-14 | 636.00 | 641.00 | 627.00 | 627.00 | 451.35 | 2,667 |
| 2022-04-13 | 631.00 | 640.00 | 622.00 | 630.00 | 453.51 | 3,464 |
| 2022-04-12 | 629.00 | 630.00 | 619.00 | 630.00 | 453.51 | 4,652 |
| 2022-04-11 | 620.00 | 627.00 | 608.00 | 625.00 | 449.92 | 6,364 |
| 2022-04-08 | 619.00 | 623.00 | 616.00 | 618.00 | 444.88 | 2,425 |
| 2022-04-07 | 618.00 | 628.00 | 614.00 | 614.00 | 442.00 | 2,789 |
| 2022-04-06 | 628.00 | 629.00 | 618.00 | 622.00 | 447.76 | 3,105 |
| 2022-04-05 | 650.00 | 650.00 | 628.00 | 631.00 | 454.23 | 4,182 |
| 2022-04-04 | 635.00 | 658.00 | 615.00 | 653.00 | 470.07 | 9,941 |
| 2022-04-01 | 610.00 | 627.00 | 610.00 | 627.00 | 451.35 | 2,361 |
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.