Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 633.00 | 633.00 | 606.00 | 606.00 | 436.24 | 7,116 |
| 2022-03-30 | 630.00 | 636.00 | 622.00 | 622.00 | 447.76 | 7,787 |
| 2022-03-29 | 655.00 | 655.00 | 627.00 | 627.00 | 451.35 | 5,059 |
| 2022-03-28 | 640.00 | 649.00 | 624.00 | 645.00 | 464.31 | 13,195 |
| 2022-03-25 | 662.00 | 662.00 | 636.00 | 641.00 | 461.43 | 9,037 |
| 2022-03-24 | 661.00 | 675.00 | 640.00 | 661.00 | 475.83 | 17,904 |
| 2022-03-23 | 624.00 | 654.00 | 612.00 | 651.00 | 468.63 | 22,570 |
| 2022-03-22 | 619.00 | 624.00 | 608.00 | 624.00 | 449.20 | 4,205 |
| 2022-03-21 | 628.00 | 628.00 | 596.00 | 610.00 | 439.12 | 9,304 |
| 2022-03-18 | 583.00 | 625.00 | 574.00 | 625.00 | 449.92 | 17,809 |
| 2022-03-17 | 569.00 | 582.00 | 569.00 | 581.00 | 418.24 | 6,407 |
| 2022-03-16 | 543.00 | 566.00 | 540.00 | 566.00 | 407.44 | 13,966 |
| 2022-03-15 | 528.00 | 548.00 | 523.00 | 540.00 | 388.73 | 13,753 |
| 2022-03-14 | 546.00 | 546.00 | 523.00 | 528.00 | 380.09 | 12,747 |
| 2022-03-11 | 547.00 | 550.00 | 532.00 | 539.00 | 388.01 | 26,293 |
| 2022-03-10 | 553.00 | 554.00 | 543.00 | 551.00 | 396.65 | 14,222 |
| 2022-03-09 | 524.00 | 553.00 | 523.00 | 546.00 | 393.05 | 13,332 |
| 2022-03-08 | 544.00 | 545.00 | 520.00 | 522.00 | 375.77 | 10,813 |
| 2022-03-07 | 530.00 | 550.00 | 520.00 | 544.00 | 391.61 | 7,583 |
| 2022-03-04 | 563.00 | 563.00 | 526.00 | 526.00 | 378.65 | 7,745 |
| 2022-03-03 | 565.00 | 577.00 | 558.00 | 562.00 | 404.56 | 3,980 |
| 2022-03-02 | 551.00 | 565.00 | 550.00 | 563.00 | 405.28 | 5,402 |
| 2022-03-01 | 574.00 | 579.00 | 552.00 | 552.00 | 397.36 | 7,200 |
| 2022-02-28 | 568.00 | 575.00 | 547.00 | 575.00 | 413.92 | 14,720 |
| 2022-02-25 | 549.00 | 589.00 | 547.00 | 570.00 | 410.32 | 13,874 |
| 2022-02-24 | 566.00 | 567.00 | 506.00 | 536.00 | 385.85 | 19,243 |
| 2022-02-23 | 595.00 | 598.00 | 576.00 | 594.00 | 427.60 | 6,390 |
| 2022-02-22 | 577.00 | 598.00 | 570.00 | 595.00 | 428.32 | 7,183 |
| 2022-02-21 | 592.00 | 598.00 | 576.00 | 580.00 | 417.52 | 4,507 |
| 2022-02-18 | 576.00 | 595.00 | 576.00 | 592.00 | 426.16 | 2,854 |
| 2022-02-17 | 594.00 | 600.00 | 573.00 | 576.00 | 414.64 | 5,722 |
| 2022-02-16 | 598.00 | 603.00 | 590.00 | 594.00 | 427.60 | 3,051 |
| 2022-02-15 | 592.00 | 602.00 | 592.00 | 593.00 | 426.88 | 3,220 |
| 2022-02-14 | 594.00 | 603.00 | 579.00 | 592.00 | 426.16 | 8,017 |
| 2022-02-11 | 603.00 | 603.00 | 592.00 | 599.00 | 431.20 | 1,496 |
| 2022-02-10 | 603.00 | 603.00 | 595.00 | 603.00 | 434.08 | 4,384 |
| 2022-02-09 | 612.00 | 612.00 | 599.00 | 600.00 | 431.92 | 4,767 |
| 2022-02-08 | 624.00 | 624.00 | 600.00 | 606.00 | 436.24 | 3,815 |
| 2022-02-07 | 600.00 | 621.00 | 596.00 | 620.00 | 446.32 | 2,978 |
| 2022-02-04 | 622.00 | 622.00 | 590.00 | 596.00 | 429.04 | 4,400 |
| 2022-02-03 | 618.00 | 620.00 | 611.00 | 619.00 | 445.60 | 1,524 |
| 2022-02-02 | 610.00 | 622.00 | 607.00 | 619.00 | 445.60 | 4,203 |
| 2022-02-01 | 610.00 | 619.00 | 606.00 | 606.00 | 436.24 | 2,335 |
| 2022-01-31 | 633.00 | 633.00 | 607.00 | 607.00 | 436.96 | 5,815 |
| 2022-01-28 | 627.00 | 634.00 | 604.00 | 634.00 | 456.39 | 7,162 |
| 2022-01-27 | 621.00 | 627.00 | 610.00 | 627.00 | 451.35 | 7,765 |
| 2022-01-26 | 608.00 | 627.00 | 608.00 | 621.00 | 447.04 | 4,078 |
| 2022-01-25 | 618.00 | 625.00 | 609.00 | 618.00 | 444.88 | 3,644 |
| 2022-01-24 | 628.00 | 631.00 | 599.00 | 618.00 | 444.88 | 5,668 |
| 2022-01-21 | 645.00 | 645.00 | 630.00 | 630.00 | 453.51 | 2,985 |
| 2022-01-20 | 655.00 | 660.00 | 640.00 | 648.00 | 466.47 | 4,099 |
| 2022-01-19 | 640.00 | 665.00 | 638.00 | 649.00 | 467.19 | 6,229 |
| 2022-01-18 | 666.00 | 666.00 | 638.00 | 650.00 | 467.91 | 9,045 |
| 2022-01-17 | 670.00 | 670.00 | 661.00 | 665.00 | 478.71 | 3,494 |
| 2022-01-14 | 673.00 | 680.00 | 667.00 | 668.00 | 480.87 | 4,104 |
| 2022-01-13 | 674.00 | 676.00 | 665.00 | 675.00 | 485.91 | 7,724 |
| 2022-01-12 | 666.00 | 676.00 | 666.00 | 673.00 | 484.47 | 12,689 |
| 2022-01-11 | 658.00 | 667.00 | 649.00 | 665.00 | 478.71 | 12,690 |
| 2022-01-10 | 644.00 | 655.00 | 639.00 | 655.00 | 471.51 | 12,757 |
| 2022-01-07 | 645.00 | 648.00 | 632.00 | 643.00 | 462.87 | 4,947 |
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.