Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,323.00 | 1,339.00 | 1,323.00 | 1,328.00 | 1,277.16 | 15,836 |
| 2026-07-23 | 1,338.00 | 1,349.00 | 1,308.00 | 1,322.00 | 1,271.39 | 21,764 |
| 2026-07-22 | 1,326.00 | 1,347.00 | 1,308.00 | 1,334.00 | 1,282.93 | 21,019 |
| 2026-07-21 | 1,314.00 | 1,334.00 | 1,310.00 | 1,323.00 | 1,272.36 | 31,419 |
| 2026-07-20 | 1,263.00 | 1,335.00 | 1,250.00 | 1,307.00 | 1,256.97 | 28,895 |
| 2026-07-17 | 1,279.00 | 1,287.00 | 1,261.00 | 1,261.00 | 1,212.73 | 43,734 |
| 2026-07-16 | 1,267.00 | 1,304.00 | 1,260.00 | 1,279.00 | 1,230.04 | 18,873 |
| 2026-07-15 | 1,259.00 | 1,281.00 | 1,254.00 | 1,266.00 | 1,217.54 | 24,188 |
| 2026-07-14 | 1,240.00 | 1,258.00 | 1,219.00 | 1,256.00 | 1,207.92 | 13,873 |
| 2026-07-13 | 1,235.00 | 1,243.00 | 1,216.00 | 1,236.00 | 1,188.69 | 8,283 |
| 2026-07-10 | 1,218.00 | 1,245.00 | 1,216.00 | 1,234.00 | 1,186.76 | 11,916 |
| 2026-07-09 | 1,199.00 | 1,216.00 | 1,190.00 | 1,208.00 | 1,161.76 | 17,718 |
| 2026-07-08 | 1,207.00 | 1,210.00 | 1,175.00 | 1,189.00 | 1,143.49 | 14,856 |
| 2026-07-07 | 1,222.00 | 1,223.00 | 1,191.00 | 1,210.00 | 1,163.68 | 13,848 |
| 2026-07-06 | 1,234.00 | 1,235.00 | 1,210.00 | 1,223.00 | 1,176.18 | 11,112 |
| 2026-07-03 | 1,230.00 | 1,236.00 | 1,226.00 | 1,228.00 | 1,180.99 | 7,631 |
| 2026-07-02 | 1,217.00 | 1,232.00 | 1,198.00 | 1,220.00 | 1,173.30 | 8,345 |
| 2026-07-01 | 1,220.00 | 1,224.00 | 1,200.00 | 1,206.00 | 1,159.83 | 8,337 |
| 2026-06-30 | 1,202.00 | 1,220.00 | 1,192.00 | 1,206.00 | 1,159.83 | 17,740 |
| 2026-06-29 | 1,228.00 | 1,229.00 | 1,190.00 | 1,195.00 | 1,149.26 | 21,112 |
| 2026-06-26 | 1,194.00 | 1,234.00 | 1,180.00 | 1,228.00 | 1,180.99 | 17,074 |
| 2026-06-25 | 1,180.00 | 1,198.00 | 1,173.00 | 1,187.00 | 1,141.56 | 20,695 |
| 2026-06-24 | 1,214.00 | 1,218.00 | 1,158.00 | 1,178.00 | 1,132.91 | 26,022 |
| 2026-06-23 | 1,216.00 | 1,220.00 | 1,187.00 | 1,213.00 | 1,166.57 | 27,785 |
| 2026-06-22 | 1,265.00 | 1,268.00 | 1,206.00 | 1,212.00 | 1,165.60 | 23,917 |
| 2026-06-19 | 1,225.00 | 1,263.00 | 1,225.00 | 1,263.00 | 1,214.65 | 185,419 |
| 2026-06-18 | 1,221.00 | 1,233.00 | 1,217.00 | 1,224.00 | 1,177.15 | 12,796 |
| 2026-06-17 | 1,227.00 | 1,242.00 | 1,221.00 | 1,221.00 | 1,174.26 | 12,191 |
| 2026-06-16 | 1,206.00 | 1,237.00 | 1,205.00 | 1,220.00 | 1,173.30 | 15,338 |
| 2026-06-15 | 1,239.00 | 1,246.00 | 1,204.00 | 1,204.00 | 1,157.91 | 16,608 |
| 2026-06-12 | 1,200.00 | 1,234.00 | 1,199.00 | 1,213.00 | 1,166.57 | 13,939 |
| 2026-06-11 | 1,181.00 | 1,198.00 | 1,171.00 | 1,196.00 | 1,150.22 | 10,516 |
| 2026-06-10 | 1,209.00 | 1,218.00 | 1,152.00 | 1,174.00 | 1,129.06 | 16,967 |
| 2026-06-09 | 1,218.00 | 1,220.00 | 1,200.00 | 1,209.00 | 1,162.72 | 11,285 |
| 2026-06-08 | 1,200.00 | 1,211.00 | 1,171.00 | 1,207.00 | 1,160.80 | 17,495 |
| 2026-06-05 | 1,229.00 | 1,232.00 | 1,198.00 | 1,200.00 | 1,154.06 | 14,656 |
| 2026-06-03 | 1,218.00 | 1,240.00 | 1,209.00 | 1,218.00 | 1,171.38 | 17,491 |
| 2026-06-02 | 1,197.00 | 1,230.00 | 1,196.00 | 1,218.00 | 1,171.38 | 9,163 |
| 2026-06-01 | 1,211.00 | 1,221.00 | 1,186.00 | 1,194.00 | 1,148.29 | 7,713 |
| 2026-05-29 | 1,222.00 | 1,238.00 | 1,208.00 | 1,208.00 | 1,161.76 | 14,984 |
| 2026-05-28 | 1,213.00 | 1,230.00 | 1,200.00 | 1,222.00 | 1,175.22 | 19,159 |
| 2026-05-27 | 1,199.00 | 1,224.00 | 1,199.00 | 1,209.00 | 1,162.72 | 10,713 |
| 2026-05-26 | 1,212.00 | 1,222.00 | 1,198.00 | 1,199.00 | 1,153.10 | 7,608 |
| 2026-05-25 | 1,208.00 | 1,211.00 | 1,199.00 | 1,211.00 | 1,164.64 | 6,601 |
| 2026-05-22 | 1,192.00 | 1,201.00 | 1,181.00 | 1,196.00 | 1,150.22 | 16,163 |
| 2026-05-21 | 1,183.00 | 1,192.00 | 1,165.00 | 1,190.00 | 1,144.45 | 13,010 |
| 2026-05-20 | 1,141.00 | 1,185.00 | 1,140.00 | 1,182.00 | 1,136.75 | 17,088 |
| 2026-05-19 | 1,162.00 | 1,173.00 | 1,143.00 | 1,143.00 | 1,099.25 | 15,128 |
| 2026-05-18 | 1,150.00 | 1,167.00 | 1,131.00 | 1,161.00 | 1,116.56 | 11,237 |
| 2026-05-15 | 1,132.00 | 1,154.00 | 1,125.00 | 1,150.00 | 1,105.98 | 6,985 |
| 2026-05-14 | 1,134.00 | 1,155.00 | 1,119.00 | 1,147.00 | 1,103.09 | 9,887 |
| 2026-05-13 | 1,110.00 | 1,129.00 | 1,102.00 | 1,129.00 | 1,085.78 | 7,739 |
| 2026-05-12 | 1,143.00 | 1,143.00 | 1,101.00 | 1,101.00 | 1,058.85 | 16,140 |
| 2026-05-11 | 1,137.00 | 1,142.00 | 1,117.00 | 1,134.00 | 1,090.59 | 6,965 |
| 2026-05-08 | 1,160.00 | 1,160.00 | 1,126.00 | 1,135.00 | 1,091.55 | 9,468 |
| 2026-05-07 | 1,166.00 | 1,174.00 | 1,141.00 | 1,150.00 | 1,105.98 | 10,821 |
| 2026-05-06 | 1,150.00 | 1,179.00 | 1,146.00 | 1,166.00 | 1,121.37 | 23,905 |
| 2026-05-05 | 1,132.00 | 1,150.00 | 1,113.00 | 1,141.00 | 1,097.32 | 18,742 |
| 2026-05-04 | 1,124.00 | 1,137.00 | 1,112.00 | 1,118.00 | 1,075.20 | 17,417 |
| 2026-04-30 | 1,082.00 | 1,113.00 | 1,077.00 | 1,107.00 | 1,064.62 | 19,112 |
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.