Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 949.50 | 949.50 | 936.50 | 945.50 | 909.31 | 8,452 |
| 2025-10-29 | 950.00 | 950.50 | 939.50 | 944.50 | 908.34 | 9,737 |
| 2025-10-28 | 947.00 | 957.00 | 940.50 | 944.00 | 907.86 | 14,197 |
| 2025-10-27 | 931.00 | 947.50 | 931.00 | 947.00 | 910.75 | 26,794 |
| 2025-10-24 | 924.00 | 936.50 | 919.50 | 926.50 | 891.03 | 17,727 |
| 2025-10-23 | 934.00 | 934.00 | 910.50 | 924.00 | 888.63 | 10,801 |
| 2025-10-22 | 930.00 | 935.00 | 918.50 | 934.00 | 898.25 | 12,752 |
| 2025-10-21 | 929.00 | 940.00 | 922.50 | 925.00 | 889.59 | 15,058 |
| 2025-10-20 | 913.50 | 932.00 | 911.00 | 928.00 | 892.48 | 16,701 |
| 2025-10-17 | 916.00 | 923.50 | 896.00 | 918.50 | 883.34 | 15,333 |
| 2025-10-16 | 924.00 | 933.00 | 915.50 | 920.00 | 884.78 | 15,594 |
| 2025-10-15 | 894.50 | 930.00 | 893.00 | 930.00 | 894.40 | 111,502 |
| 2025-10-14 | 892.00 | 894.50 | 873.00 | 892.00 | 857.85 | 28,124 |
| 2025-10-13 | 890.00 | 892.50 | 880.50 | 890.00 | 855.93 | 21,457 |
| 2025-10-10 | 888.00 | 894.00 | 880.50 | 892.00 | 857.85 | 38,346 |
| 2025-10-09 | 890.50 | 894.50 | 880.00 | 892.00 | 857.85 | 23,347 |
| 2025-10-08 | 887.00 | 891.00 | 867.00 | 888.50 | 854.49 | 22,903 |
| 2025-10-07 | 914.00 | 920.00 | 876.50 | 887.00 | 853.05 | 26,965 |
| 2025-10-06 | 928.50 | 929.00 | 911.00 | 914.00 | 879.01 | 6,359 |
| 2025-10-03 | 926.00 | 935.00 | 917.00 | 926.00 | 890.55 | 14,553 |
| 2025-10-02 | 918.00 | 927.00 | 911.50 | 924.00 | 888.63 | 5,164 |
| 2025-10-01 | 921.50 | 930.50 | 909.00 | 921.00 | 885.74 | 5,532 |
| 2025-09-30 | 916.50 | 925.50 | 905.00 | 923.00 | 887.67 | 7,948 |
| 2025-09-29 | 922.00 | 929.00 | 913.50 | 917.00 | 881.90 | 3,984 |
| 2025-09-26 | 914.50 | 925.50 | 910.00 | 922.00 | 886.71 | 5,132 |
| 2025-09-25 | 921.00 | 927.00 | 907.00 | 915.00 | 879.97 | 3,266 |
| 2025-09-24 | 918.50 | 928.50 | 903.50 | 921.50 | 886.23 | 9,297 |
| 2025-09-23 | 929.50 | 936.00 | 921.00 | 921.00 | 885.74 | 10,672 |
| 2025-09-22 | 918.00 | 932.50 | 903.00 | 928.50 | 892.96 | 12,934 |
| 2025-09-19 | 919.00 | 922.00 | 899.00 | 916.50 | 881.42 | 25,843 |
| 2025-09-18 | 915.00 | 928.00 | 908.50 | 910.50 | 875.65 | 4,372 |
| 2025-09-17 | 918.00 | 922.00 | 908.00 | 915.00 | 879.97 | 7,656 |
| 2025-09-16 | 929.50 | 936.50 | 911.00 | 917.00 | 881.90 | 13,152 |
| 2025-09-15 | 917.50 | 929.50 | 917.50 | 925.00 | 889.59 | 9,412 |
| 2025-09-12 | 923.00 | 934.00 | 919.00 | 922.00 | 886.71 | 10,747 |
| 2025-09-11 | 912.00 | 928.00 | 909.00 | 924.00 | 888.63 | 11,796 |
| 2025-09-10 | 915.50 | 922.00 | 891.00 | 912.00 | 877.09 | 8,440 |
| 2025-09-09 | 930.00 | 930.00 | 911.50 | 922.00 | 886.71 | 9,628 |
| 2025-09-08 | 924.00 | 931.50 | 916.50 | 928.50 | 892.96 | 9,859 |
| 2025-09-05 | 911.00 | 923.50 | 911.00 | 916.00 | 880.94 | 14,884 |
| 2025-09-04 | 906.00 | 920.00 | 898.00 | 905.00 | 870.36 | 5,599 |
| 2025-09-03 | 914.50 | 914.50 | 905.50 | 905.50 | 870.84 | 8,298 |
| 2025-09-02 | 916.50 | 923.50 | 895.00 | 906.50 | 871.80 | 15,720 |
| 2025-09-01 | 922.00 | 943.00 | 906.50 | 915.00 | 879.97 | 17,945 |
| 2025-08-29 | 926.50 | 934.00 | 921.00 | 922.00 | 886.71 | 12,857 |
| 2025-08-28 | 919.00 | 933.50 | 918.50 | 920.00 | 884.78 | 10,747 |
| 2025-08-27 | 931.00 | 934.00 | 915.00 | 919.50 | 884.30 | 12,866 |
| 2025-08-26 | 929.50 | 938.00 | 912.00 | 931.50 | 895.84 | 19,539 |
| 2025-08-25 | 929.50 | 936.00 | 922.00 | 930.50 | 894.88 | 30,463 |
| 2025-08-22 | 900.50 | 934.50 | 898.00 | 929.50 | 893.92 | 51,022 |
| 2025-08-21 | 902.00 | 910.00 | 898.00 | 910.00 | 875.17 | 7,742 |
| 2025-08-20 | 900.00 | 908.50 | 884.50 | 903.00 | 868.43 | 11,418 |
| 2025-08-19 | 870.00 | 910.00 | 864.50 | 900.50 | 866.03 | 21,032 |
| 2025-08-18 | 912.00 | 924.00 | 902.50 | 918.00 | 852.66 | 12,606 |
| 2025-08-14 | 924.50 | 925.00 | 898.50 | 909.00 | 844.30 | 10,957 |
| 2025-08-13 | 926.00 | 931.50 | 912.00 | 916.00 | 850.80 | 13,161 |
| 2025-08-12 | 905.50 | 925.00 | 900.00 | 925.00 | 859.16 | 10,214 |
| 2025-08-11 | 914.50 | 923.50 | 895.00 | 895.00 | 831.29 | 20,634 |
| 2025-08-08 | 896.00 | 914.50 | 890.50 | 914.50 | 849.41 | 62,572 |
| 2025-08-07 | 874.00 | 917.00 | 869.00 | 899.50 | 835.47 | 19,897 |
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.