Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 620.00 | 643.00 | 617.00 | 642.00 | 462.15 | 13,887 |
| 2022-01-04 | 633.00 | 635.00 | 621.00 | 621.00 | 447.04 | 3,424 |
| 2022-01-03 | 620.00 | 640.00 | 616.00 | 629.00 | 452.79 | 5,836 |
| 2021-12-30 | 612.00 | 614.00 | 607.00 | 610.00 | 439.12 | 13,744 |
| 2021-12-29 | 629.00 | 634.00 | 614.00 | 616.00 | 443.44 | 13,897 |
| 2021-12-28 | 621.00 | 632.00 | 610.00 | 623.00 | 448.48 | 8,400 |
| 2021-12-27 | 618.00 | 620.00 | 598.00 | 620.00 | 446.32 | 9,151 |
| 2021-12-23 | 610.00 | 626.00 | 609.00 | 617.00 | 444.16 | 14,610 |
| 2021-12-22 | 570.00 | 605.00 | 570.00 | 605.00 | 435.52 | 15,199 |
| 2021-12-21 | 571.00 | 574.00 | 556.00 | 570.00 | 410.32 | 8,542 |
| 2021-12-20 | 554.00 | 570.00 | 543.00 | 570.00 | 410.32 | 3,225 |
| 2021-12-17 | 560.00 | 564.00 | 547.00 | 555.00 | 399.52 | 25,903 |
| 2021-12-16 | 565.00 | 569.00 | 553.00 | 558.00 | 401.68 | 5,734 |
| 2021-12-15 | 563.00 | 574.00 | 552.00 | 563.00 | 405.28 | 8,688 |
| 2021-12-14 | 580.00 | 585.00 | 562.00 | 563.00 | 405.28 | 5,414 |
| 2021-12-13 | 576.00 | 582.00 | 575.00 | 580.00 | 417.52 | 3,410 |
| 2021-12-10 | 579.00 | 588.00 | 570.00 | 575.00 | 413.92 | 9,047 |
| 2021-12-09 | 595.00 | 595.00 | 576.00 | 579.00 | 416.80 | 2,158 |
| 2021-12-08 | 593.00 | 598.00 | 587.00 | 587.00 | 422.56 | 3,634 |
| 2021-12-07 | 582.00 | 596.00 | 581.00 | 589.00 | 424.00 | 3,618 |
| 2021-12-06 | 584.00 | 588.00 | 578.00 | 578.00 | 416.08 | 2,558 |
| 2021-12-03 | 583.00 | 589.00 | 578.00 | 583.00 | 419.68 | 3,761 |
| 2021-12-02 | 599.00 | 599.00 | 572.00 | 578.00 | 416.08 | 16,937 |
| 2021-12-01 | 580.00 | 597.00 | 575.00 | 595.00 | 428.32 | 9,885 |
| 2021-11-30 | 580.00 | 580.00 | 568.00 | 580.00 | 417.52 | 7,259 |
| 2021-11-29 | 570.00 | 580.00 | 566.00 | 580.00 | 417.52 | 5,987 |
| 2021-11-26 | 598.00 | 600.00 | 568.00 | 570.00 | 410.32 | 11,105 |
| 2021-11-25 | 593.00 | 600.00 | 586.00 | 598.00 | 430.48 | 8,363 |
| 2021-11-24 | 598.00 | 600.00 | 593.00 | 593.00 | 426.88 | 3,348 |
| 2021-11-23 | 594.00 | 600.00 | 594.00 | 596.00 | 429.04 | 1,261 |
| 2021-11-22 | 614.00 | 615.00 | 592.00 | 596.00 | 429.04 | 9,143 |
| 2021-11-19 | 613.00 | 622.00 | 609.00 | 612.00 | 440.56 | 4,715 |
| 2021-11-18 | 616.00 | 616.00 | 611.00 | 614.00 | 442.00 | 3,764 |
| 2021-11-17 | 618.00 | 618.00 | 612.00 | 614.00 | 442.00 | 2,514 |
| 2021-11-16 | 614.00 | 616.00 | 612.00 | 614.00 | 442.00 | 8,445 |
| 2021-11-15 | 612.00 | 619.00 | 612.00 | 614.00 | 442.00 | 5,390 |
| 2021-11-12 | 616.00 | 622.00 | 613.00 | 613.00 | 441.28 | 2,038 |
| 2021-11-10 | 620.00 | 622.00 | 615.00 | 616.00 | 443.44 | 5,617 |
| 2021-11-09 | 622.00 | 623.00 | 617.00 | 623.00 | 448.48 | 5,544 |
| 2021-11-08 | 621.00 | 623.00 | 620.00 | 620.00 | 446.32 | 6,217 |
| 2021-11-05 | 614.00 | 623.00 | 613.00 | 620.00 | 446.32 | 2,851 |
| 2021-11-04 | 629.00 | 629.00 | 614.00 | 614.00 | 442.00 | 3,600 |
| 2021-11-03 | 611.00 | 628.00 | 610.00 | 626.00 | 450.63 | 5,982 |
| 2021-11-02 | 627.00 | 627.00 | 610.00 | 611.00 | 439.84 | 6,793 |
| 2021-10-29 | 618.00 | 629.00 | 614.00 | 626.00 | 450.63 | 4,479 |
| 2021-10-28 | 618.00 | 618.00 | 601.00 | 613.00 | 441.28 | 28,952 |
| 2021-10-27 | 626.00 | 629.00 | 615.00 | 616.00 | 443.44 | 8,675 |
| 2021-10-26 | 627.00 | 630.00 | 624.00 | 626.00 | 450.63 | 4,507 |
| 2021-10-25 | 634.00 | 634.00 | 624.00 | 626.00 | 450.63 | 8,919 |
| 2021-10-22 | 640.00 | 640.00 | 623.00 | 636.00 | 457.83 | 9,377 |
| 2021-10-21 | 635.00 | 641.00 | 635.00 | 638.00 | 459.27 | 9,690 |
| 2021-10-20 | 654.00 | 654.00 | 635.00 | 636.00 | 457.83 | 12,098 |
| 2021-10-19 | 649.00 | 664.00 | 649.00 | 654.00 | 470.79 | 7,329 |
| 2021-10-18 | 634.00 | 651.00 | 629.00 | 645.00 | 464.31 | 5,571 |
| 2021-10-15 | 646.00 | 650.00 | 630.00 | 635.00 | 457.11 | 12,612 |
| 2021-10-14 | 637.00 | 646.00 | 628.00 | 646.00 | 465.03 | 10,336 |
← NewerPage 21 of 21 · 1,256 trading days
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.