Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,104.00 | 1,117.00 | 1,064.00 | 1,099.00 | 1,056.93 | 39,420 |
| 2026-04-28 | 1,115.00 | 1,124.00 | 1,091.00 | 1,097.00 | 1,055.01 | 7,218 |
| 2026-04-27 | 1,120.00 | 1,124.00 | 1,103.00 | 1,112.00 | 1,069.43 | 11,202 |
| 2026-04-24 | 1,115.00 | 1,133.00 | 1,110.00 | 1,125.00 | 1,081.94 | 12,799 |
| 2026-04-23 | 1,135.00 | 1,139.00 | 1,104.00 | 1,127.00 | 1,083.86 | 8,866 |
| 2026-04-22 | 1,128.00 | 1,129.00 | 1,111.00 | 1,119.00 | 1,076.16 | 6,926 |
| 2026-04-21 | 1,123.00 | 1,136.00 | 1,118.00 | 1,128.00 | 1,084.82 | 8,229 |
| 2026-04-20 | 1,144.00 | 1,145.00 | 1,120.00 | 1,124.00 | 1,080.97 | 11,482 |
| 2026-04-17 | 1,109.00 | 1,155.00 | 1,096.00 | 1,150.00 | 1,105.98 | 24,179 |
| 2026-04-16 | 1,098.00 | 1,119.00 | 1,078.00 | 1,110.00 | 1,067.51 | 20,915 |
| 2026-04-15 | 1,088.00 | 1,098.00 | 1,077.00 | 1,098.00 | 1,055.97 | 12,235 |
| 2026-04-14 | 1,083.00 | 1,089.00 | 1,071.00 | 1,088.00 | 1,046.35 | 8,046 |
| 2026-04-13 | 1,080.00 | 1,086.00 | 1,061.00 | 1,078.00 | 1,036.73 | 11,032 |
| 2026-04-10 | 1,070.00 | 1,090.00 | 1,046.00 | 1,088.00 | 1,046.35 | 10,890 |
| 2026-04-09 | 1,061.00 | 1,069.00 | 1,048.00 | 1,069.00 | 1,028.08 | 6,800 |
| 2026-04-08 | 1,036.00 | 1,063.00 | 1,028.00 | 1,061.00 | 1,020.39 | 26,620 |
| 2026-04-07 | 1,021.00 | 1,028.00 | 995.00 | 1,002.00 | 963.64 | 9,206 |
| 2026-04-02 | 999.00 | 1,021.00 | 986.50 | 1,013.00 | 974.22 | 13,149 |
| 2026-04-01 | 1,000.00 | 1,023.00 | 999.00 | 1,010.00 | 971.34 | 20,871 |
| 2026-03-31 | 985.00 | 996.50 | 978.50 | 985.00 | 947.29 | 17,104 |
| 2026-03-30 | 980.50 | 989.50 | 970.00 | 975.00 | 937.68 | 28,236 |
| 2026-03-27 | 972.00 | 988.00 | 959.00 | 980.50 | 942.97 | 21,106 |
| 2026-03-26 | 972.50 | 978.50 | 945.50 | 963.50 | 926.62 | 21,396 |
| 2026-03-25 | 967.50 | 987.50 | 964.00 | 970.00 | 932.87 | 25,313 |
| 2026-03-24 | 965.50 | 966.00 | 943.50 | 954.00 | 917.48 | 10,951 |
| 2026-03-23 | 939.00 | 966.00 | 904.00 | 962.00 | 925.17 | 20,276 |
| 2026-03-20 | 985.00 | 986.00 | 948.50 | 954.00 | 917.48 | 75,051 |
| 2026-03-19 | 982.00 | 982.00 | 961.00 | 973.00 | 935.75 | 20,319 |
| 2026-03-18 | 999.50 | 1,009.00 | 982.00 | 983.50 | 945.85 | 9,212 |
| 2026-03-17 | 962.00 | 997.00 | 952.00 | 992.00 | 954.03 | 21,526 |
| 2026-03-16 | 948.00 | 959.00 | 940.00 | 954.50 | 917.96 | 11,839 |
| 2026-03-13 | 972.00 | 972.00 | 947.50 | 953.00 | 916.52 | 18,705 |
| 2026-03-12 | 1,000.00 | 1,000.00 | 955.50 | 971.50 | 934.31 | 19,444 |
| 2026-03-11 | 1,006.00 | 1,010.00 | 979.00 | 993.50 | 955.47 | 14,715 |
| 2026-03-10 | 1,015.00 | 1,026.00 | 996.00 | 1,005.00 | 966.53 | 13,251 |
| 2026-03-09 | 1,016.00 | 1,019.00 | 989.50 | 1,003.00 | 964.61 | 12,668 |
| 2026-03-06 | 1,042.00 | 1,050.00 | 1,006.00 | 1,023.00 | 983.84 | 12,343 |
| 2026-03-05 | 1,060.00 | 1,061.00 | 1,037.00 | 1,040.00 | 1,000.19 | 7,799 |
| 2026-03-04 | 1,023.00 | 1,059.00 | 1,023.00 | 1,059.00 | 1,018.46 | 12,762 |
| 2026-03-03 | 1,055.00 | 1,065.00 | 1,017.00 | 1,023.00 | 983.84 | 12,329 |
| 2026-03-02 | 1,055.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,033.85 | 14,274 |
| 2026-02-27 | 1,105.00 | 1,110.00 | 1,076.00 | 1,082.00 | 1,040.58 | 16,067 |
| 2026-02-26 | 1,089.00 | 1,103.00 | 1,087.00 | 1,100.00 | 1,057.89 | 13,475 |
| 2026-02-25 | 1,077.00 | 1,092.00 | 1,070.00 | 1,085.00 | 1,043.47 | 8,537 |
| 2026-02-24 | 1,066.00 | 1,080.00 | 1,056.00 | 1,077.00 | 1,035.77 | 10,320 |
| 2026-02-23 | 1,066.00 | 1,073.00 | 1,061.00 | 1,065.00 | 1,024.23 | 13,053 |
| 2026-02-20 | 1,065.00 | 1,066.00 | 1,052.00 | 1,066.00 | 1,025.19 | 6,818 |
| 2026-02-19 | 1,067.00 | 1,075.00 | 1,048.00 | 1,060.00 | 1,019.42 | 10,713 |
| 2026-02-18 | 1,063.00 | 1,079.00 | 1,055.00 | 1,077.00 | 1,035.77 | 8,929 |
| 2026-02-17 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,009.81 | 5,678 |
| 2026-02-16 | 1,070.00 | 1,077.00 | 1,063.00 | 1,072.00 | 1,030.96 | 8,426 |
| 2026-02-13 | 1,080.00 | 1,081.00 | 1,061.00 | 1,070.00 | 1,029.04 | 11,083 |
| 2026-02-12 | 1,080.00 | 1,091.00 | 1,075.00 | 1,082.00 | 1,040.58 | 10,993 |
| 2026-02-11 | 1,061.00 | 1,078.00 | 1,050.00 | 1,078.00 | 1,036.73 | 10,800 |
| 2026-02-10 | 1,075.00 | 1,085.00 | 1,054.00 | 1,060.00 | 1,019.42 | 15,461 |
| 2026-02-09 | 1,040.00 | 1,080.00 | 1,040.00 | 1,076.00 | 1,034.81 | 17,809 |
| 2026-02-06 | 1,022.00 | 1,042.00 | 1,022.00 | 1,039.00 | 999.23 | 16,350 |
| 2026-02-05 | 1,035.00 | 1,044.00 | 1,023.00 | 1,028.00 | 988.65 | 19,441 |
| 2026-02-04 | 1,045.00 | 1,047.00 | 1,030.00 | 1,043.00 | 1,003.07 | 18,245 |
| 2026-02-03 | 1,023.00 | 1,047.00 | 1,014.00 | 1,045.00 | 1,005.00 | 20,259 |
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.