Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 867.50 | 873.50 | 855.00 | 873.00 | 810.86 | 8,036 |
| 2025-08-05 | 878.00 | 878.50 | 856.50 | 860.50 | 799.25 | 10,318 |
| 2025-08-04 | 867.00 | 870.00 | 860.00 | 869.00 | 807.15 | 7,100 |
| 2025-08-01 | 882.00 | 883.50 | 860.00 | 867.00 | 805.29 | 13,150 |
| 2025-07-31 | 902.50 | 908.00 | 870.00 | 874.00 | 811.79 | 15,258 |
| 2025-07-30 | 890.00 | 904.00 | 886.00 | 900.50 | 836.40 | 9,852 |
| 2025-07-29 | 882.00 | 898.50 | 873.00 | 890.00 | 826.65 | 8,209 |
| 2025-07-28 | 909.50 | 910.00 | 883.00 | 883.00 | 820.15 | 11,248 |
| 2025-07-25 | 913.50 | 915.00 | 900.00 | 903.50 | 839.19 | 4,524 |
| 2025-07-24 | 916.00 | 916.00 | 903.50 | 913.50 | 848.48 | 8,003 |
| 2025-07-23 | 902.00 | 917.50 | 900.00 | 911.00 | 846.16 | 11,323 |
| 2025-07-22 | 915.00 | 915.00 | 896.00 | 902.00 | 837.80 | 4,197 |
| 2025-07-21 | 912.00 | 920.00 | 906.50 | 914.00 | 848.94 | 5,450 |
| 2025-07-18 | 896.00 | 919.00 | 890.00 | 910.00 | 845.23 | 13,030 |
| 2025-07-17 | 884.50 | 898.00 | 879.50 | 894.00 | 830.37 | 4,456 |
| 2025-07-16 | 886.00 | 890.50 | 877.50 | 882.00 | 819.22 | 8,168 |
| 2025-07-15 | 893.00 | 908.00 | 877.00 | 885.50 | 822.47 | 10,714 |
| 2025-07-14 | 898.00 | 898.50 | 887.00 | 891.50 | 828.04 | 6,667 |
| 2025-07-11 | 894.00 | 904.50 | 887.50 | 897.50 | 833.62 | 6,510 |
| 2025-07-10 | 893.50 | 912.50 | 891.00 | 898.00 | 834.08 | 4,908 |
| 2025-07-09 | 906.50 | 912.50 | 890.00 | 893.50 | 829.90 | 9,423 |
| 2025-07-08 | 901.00 | 912.50 | 900.00 | 907.00 | 842.44 | 5,161 |
| 2025-07-07 | 885.00 | 912.00 | 884.50 | 901.00 | 836.87 | 5,330 |
| 2025-07-04 | 917.50 | 918.00 | 884.50 | 894.50 | 830.83 | 10,421 |
| 2025-07-03 | 900.50 | 927.00 | 900.50 | 910.00 | 845.23 | 15,347 |
| 2025-07-02 | 889.50 | 905.00 | 889.00 | 899.00 | 835.01 | 10,089 |
| 2025-07-01 | 894.50 | 908.00 | 889.00 | 894.00 | 830.37 | 8,795 |
| 2025-06-30 | 907.00 | 908.00 | 890.50 | 895.00 | 831.29 | 9,730 |
| 2025-06-27 | 918.00 | 919.00 | 902.00 | 907.50 | 842.90 | 13,143 |
| 2025-06-26 | 877.50 | 918.50 | 877.50 | 918.50 | 853.12 | 34,838 |
| 2025-06-25 | 880.00 | 887.00 | 870.00 | 877.50 | 815.04 | 14,717 |
| 2025-06-24 | 865.50 | 879.50 | 860.50 | 876.50 | 814.11 | 11,438 |
| 2025-06-23 | 870.00 | 875.00 | 855.00 | 855.00 | 794.14 | 7,352 |
| 2025-06-20 | 860.00 | 885.00 | 860.00 | 878.00 | 815.50 | 32,006 |
| 2025-06-18 | 856.00 | 870.00 | 854.00 | 860.00 | 798.79 | 14,344 |
| 2025-06-17 | 842.00 | 856.50 | 820.50 | 852.50 | 791.82 | 14,704 |
| 2025-06-16 | 839.00 | 843.50 | 830.00 | 840.00 | 780.21 | 17,050 |
| 2025-06-13 | 828.00 | 841.50 | 822.50 | 833.00 | 773.71 | 11,446 |
| 2025-06-12 | 851.50 | 853.50 | 828.00 | 840.00 | 780.21 | 10,356 |
| 2025-06-11 | 894.00 | 894.00 | 823.00 | 850.00 | 789.50 | 24,251 |
| 2025-06-10 | 861.50 | 896.50 | 857.00 | 892.00 | 828.51 | 23,081 |
| 2025-06-09 | 858.50 | 866.50 | 852.00 | 861.50 | 800.18 | 9,626 |
| 2025-06-06 | 860.00 | 864.50 | 839.50 | 853.50 | 792.75 | 10,335 |
| 2025-06-05 | 879.00 | 880.00 | 853.50 | 854.50 | 793.68 | 9,961 |
| 2025-06-04 | 855.00 | 876.50 | 847.00 | 875.50 | 813.18 | 6,415 |
| 2025-06-03 | 863.50 | 869.00 | 830.50 | 849.00 | 788.57 | 8,129 |
| 2025-06-02 | 857.00 | 880.00 | 850.00 | 858.00 | 796.93 | 9,614 |
| 2025-05-30 | 867.50 | 869.50 | 846.50 | 866.50 | 804.82 | 18,697 |
| 2025-05-29 | 881.00 | 887.50 | 863.50 | 868.50 | 806.68 | 9,160 |
| 2025-05-28 | 875.00 | 886.00 | 869.50 | 877.50 | 815.04 | 8,540 |
| 2025-05-27 | 866.00 | 877.00 | 864.50 | 872.00 | 809.93 | 5,492 |
| 2025-05-26 | 838.50 | 873.50 | 838.00 | 867.50 | 805.75 | 8,494 |
| 2025-05-23 | 836.50 | 847.00 | 803.50 | 834.50 | 775.10 | 10,059 |
| 2025-05-22 | 848.00 | 848.00 | 828.00 | 834.50 | 775.10 | 7,172 |
| 2025-05-21 | 853.50 | 853.50 | 835.00 | 848.00 | 787.64 | 7,621 |
| 2025-05-20 | 865.00 | 868.50 | 848.00 | 852.00 | 791.36 | 6,540 |
| 2025-05-19 | 845.00 | 863.00 | 833.00 | 863.00 | 801.57 | 9,094 |
| 2025-05-16 | 845.50 | 889.00 | 837.00 | 845.50 | 785.32 | 27,272 |
| 2025-05-15 | 857.50 | 857.50 | 838.00 | 846.00 | 785.78 | 7,491 |
| 2025-05-14 | 866.00 | 869.50 | 845.50 | 858.00 | 796.93 | 9,875 |
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.