Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 999.00 | 1,020.00 | 999.00 | 1,020.00 | 980.95 | 38,707 |
| 2026-01-30 | 1,022.00 | 1,022.00 | 998.00 | 1,020.00 | 980.95 | 20,886 |
| 2026-01-29 | 1,015.00 | 1,024.00 | 1,005.00 | 1,010.00 | 971.34 | 20,209 |
| 2026-01-28 | 1,025.00 | 1,026.00 | 1,001.00 | 1,014.00 | 975.18 | 17,470 |
| 2026-01-27 | 1,015.00 | 1,036.00 | 1,010.00 | 1,024.00 | 984.80 | 21,156 |
| 2026-01-26 | 1,026.00 | 1,026.00 | 1,005.00 | 1,019.00 | 979.99 | 11,910 |
| 2026-01-23 | 1,026.00 | 1,030.00 | 1,016.00 | 1,026.00 | 986.72 | 15,002 |
| 2026-01-22 | 1,016.00 | 1,030.00 | 1,009.00 | 1,025.00 | 985.76 | 18,017 |
| 2026-01-21 | 1,000.00 | 1,017.00 | 991.00 | 1,015.00 | 976.15 | 18,079 |
| 2026-01-20 | 995.00 | 1,007.00 | 980.00 | 1,007.00 | 968.45 | 21,964 |
| 2026-01-19 | 1,003.00 | 1,003.00 | 981.50 | 992.50 | 954.51 | 11,085 |
| 2026-01-16 | 1,007.00 | 1,018.00 | 997.50 | 1,008.00 | 969.41 | 17,368 |
| 2026-01-15 | 1,000.00 | 1,012.00 | 991.00 | 1,012.00 | 973.26 | 17,451 |
| 2026-01-14 | 995.00 | 1,009.00 | 986.50 | 999.00 | 960.76 | 22,345 |
| 2026-01-13 | 988.00 | 997.00 | 980.00 | 994.00 | 955.95 | 14,794 |
| 2026-01-12 | 983.00 | 989.00 | 966.50 | 989.00 | 951.14 | 15,238 |
| 2026-01-09 | 965.00 | 983.00 | 947.00 | 983.00 | 945.37 | 20,073 |
| 2026-01-08 | 960.00 | 965.00 | 941.50 | 965.00 | 928.06 | 12,154 |
| 2026-01-07 | 930.00 | 962.50 | 926.50 | 962.50 | 925.66 | 23,223 |
| 2026-01-05 | 932.00 | 941.00 | 917.00 | 921.00 | 885.74 | 13,262 |
| 2026-01-02 | 925.00 | 933.50 | 911.00 | 931.00 | 895.36 | 12,089 |
| 2025-12-30 | 914.50 | 928.00 | 911.50 | 913.50 | 878.53 | 10,178 |
| 2025-12-29 | 909.50 | 913.00 | 897.50 | 913.00 | 878.05 | 9,250 |
| 2025-12-23 | 900.00 | 905.50 | 896.50 | 898.00 | 863.62 | 10,703 |
| 2025-12-22 | 899.00 | 901.00 | 888.00 | 899.00 | 864.59 | 12,250 |
| 2025-12-19 | 900.00 | 905.50 | 891.00 | 896.50 | 862.18 | 35,255 |
| 2025-12-18 | 924.00 | 924.00 | 877.00 | 896.00 | 861.70 | 35,802 |
| 2025-12-17 | 936.00 | 942.00 | 913.00 | 916.00 | 880.94 | 28,591 |
| 2025-12-16 | 930.00 | 938.50 | 920.50 | 934.00 | 898.25 | 26,613 |
| 2025-12-15 | 930.00 | 940.00 | 917.50 | 927.00 | 891.51 | 29,245 |
| 2025-12-12 | 945.00 | 945.50 | 927.50 | 928.50 | 892.96 | 13,447 |
| 2025-12-11 | 949.00 | 949.00 | 933.50 | 939.50 | 903.54 | 8,185 |
| 2025-12-10 | 949.50 | 949.50 | 930.50 | 945.50 | 909.31 | 22,716 |
| 2025-12-09 | 926.00 | 949.00 | 920.00 | 948.00 | 911.71 | 19,571 |
| 2025-12-08 | 925.50 | 935.00 | 919.00 | 920.00 | 884.78 | 8,365 |
| 2025-12-05 | 959.50 | 971.00 | 924.00 | 927.50 | 892.00 | 21,109 |
| 2025-12-04 | 944.00 | 964.00 | 944.00 | 957.50 | 920.85 | 18,750 |
| 2025-12-03 | 963.00 | 973.50 | 944.50 | 951.50 | 915.08 | 11,333 |
| 2025-12-02 | 965.50 | 975.00 | 956.00 | 963.00 | 926.14 | 8,966 |
| 2025-12-01 | 962.00 | 967.50 | 952.00 | 959.00 | 922.29 | 11,142 |
| 2025-11-28 | 962.00 | 964.00 | 954.50 | 962.00 | 925.17 | 13,044 |
| 2025-11-27 | 954.00 | 964.50 | 954.00 | 960.50 | 923.73 | 7,780 |
| 2025-11-26 | 949.00 | 959.50 | 944.50 | 957.00 | 920.37 | 18,472 |
| 2025-11-25 | 927.50 | 949.00 | 922.50 | 940.00 | 904.02 | 11,975 |
| 2025-11-24 | 917.00 | 927.50 | 912.00 | 927.00 | 891.51 | 36,356 |
| 2025-11-21 | 911.50 | 917.00 | 893.00 | 909.50 | 874.68 | 10,171 |
| 2025-11-20 | 925.50 | 930.00 | 913.50 | 918.50 | 883.34 | 8,386 |
| 2025-11-19 | 911.50 | 922.00 | 908.50 | 919.00 | 883.82 | 5,063 |
| 2025-11-18 | 916.00 | 920.00 | 905.00 | 912.00 | 877.09 | 33,915 |
| 2025-11-17 | 927.00 | 931.00 | 916.00 | 916.00 | 880.94 | 6,557 |
| 2025-11-14 | 952.00 | 952.00 | 915.50 | 931.50 | 895.84 | 8,636 |
| 2025-11-13 | 952.50 | 963.00 | 945.00 | 954.00 | 917.48 | 10,040 |
| 2025-11-12 | 934.00 | 958.00 | 934.00 | 947.50 | 911.23 | 15,835 |
| 2025-11-10 | 930.00 | 933.50 | 926.00 | 933.00 | 897.28 | 4,902 |
| 2025-11-07 | 925.00 | 936.50 | 915.50 | 925.00 | 889.59 | 8,745 |
| 2025-11-06 | 926.50 | 934.50 | 915.50 | 920.50 | 885.26 | 10,576 |
| 2025-11-05 | 917.50 | 926.50 | 908.00 | 915.00 | 879.97 | 11,043 |
| 2025-11-04 | 937.00 | 940.00 | 917.50 | 919.00 | 883.82 | 7,438 |
| 2025-11-03 | 929.00 | 946.50 | 929.00 | 940.50 | 904.50 | 5,820 |
| 2025-10-31 | 947.50 | 948.00 | 925.00 | 929.50 | 893.92 | 12,075 |
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.