Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 866.00 | 869.50 | 845.50 | 858.00 | 796.93 | 9,875 |
| 2025-05-13 | 879.50 | 880.00 | 852.00 | 860.00 | 798.79 | 8,594 |
| 2025-05-12 | 876.00 | 895.00 | 863.50 | 870.00 | 808.07 | 12,313 |
| 2025-05-09 | 859.00 | 876.00 | 853.50 | 876.00 | 813.65 | 16,232 |
| 2025-05-08 | 860.00 | 865.00 | 837.50 | 849.50 | 789.03 | 11,884 |
| 2025-05-07 | 860.00 | 871.50 | 853.00 | 860.00 | 798.79 | 15,186 |
| 2025-05-06 | 880.50 | 880.50 | 845.00 | 857.50 | 796.46 | 9,344 |
| 2025-05-05 | 891.50 | 892.50 | 868.50 | 883.50 | 820.61 | 6,504 |
| 2025-05-02 | 868.00 | 894.50 | 868.00 | 891.00 | 827.58 | 11,727 |
| 2025-04-30 | 863.00 | 875.50 | 857.00 | 864.00 | 802.50 | 13,483 |
| 2025-04-29 | 855.00 | 869.00 | 854.00 | 861.00 | 799.71 | 9,706 |
| 2025-04-28 | 851.00 | 864.00 | 850.00 | 854.50 | 793.68 | 11,253 |
| 2025-04-25 | 850.00 | 854.00 | 839.00 | 853.00 | 792.28 | 7,449 |
| 2025-04-24 | 848.00 | 854.00 | 835.00 | 845.00 | 784.85 | 9,575 |
| 2025-04-23 | 824.00 | 849.50 | 815.50 | 843.50 | 783.46 | 17,434 |
| 2025-04-22 | 810.00 | 821.00 | 799.50 | 818.50 | 760.24 | 10,009 |
| 2025-04-17 | 793.50 | 811.00 | 793.50 | 809.00 | 751.42 | 12,195 |
| 2025-04-16 | 794.50 | 800.00 | 786.00 | 796.00 | 739.34 | 9,361 |
| 2025-04-15 | 790.00 | 799.00 | 782.00 | 792.00 | 735.63 | 11,215 |
| 2025-04-14 | 770.00 | 790.00 | 770.00 | 786.00 | 730.05 | 17,153 |
| 2025-04-11 | 774.50 | 783.50 | 753.00 | 760.00 | 705.90 | 14,026 |
| 2025-04-10 | 799.00 | 800.00 | 766.00 | 772.50 | 717.51 | 14,266 |
| 2025-04-09 | 756.00 | 764.00 | 736.00 | 743.00 | 690.11 | 11,326 |
| 2025-04-08 | 755.50 | 765.50 | 748.00 | 757.00 | 703.12 | 15,850 |
| 2025-04-07 | 730.00 | 768.00 | 721.00 | 747.00 | 693.83 | 22,903 |
| 2025-04-04 | 789.00 | 798.00 | 761.00 | 770.50 | 715.66 | 21,778 |
| 2025-04-03 | 820.00 | 830.50 | 790.00 | 790.00 | 733.77 | 10,071 |
| 2025-04-02 | 836.00 | 836.00 | 816.50 | 826.00 | 767.21 | 6,973 |
| 2025-04-01 | 834.00 | 841.00 | 826.50 | 831.50 | 772.31 | 7,609 |
| 2025-03-31 | 843.50 | 845.00 | 826.00 | 827.00 | 768.13 | 11,276 |
| 2025-03-28 | 869.50 | 870.00 | 843.00 | 847.00 | 786.71 | 10,747 |
| 2025-03-27 | 854.00 | 863.50 | 848.00 | 859.00 | 797.86 | 9,626 |
| 2025-03-26 | 866.50 | 871.50 | 854.00 | 860.00 | 798.79 | 7,495 |
| 2025-03-25 | 860.00 | 871.00 | 854.00 | 866.50 | 804.82 | 9,186 |
| 2025-03-24 | 860.00 | 860.00 | 846.50 | 857.50 | 796.46 | 5,581 |
| 2025-03-21 | 851.50 | 860.00 | 845.00 | 853.00 | 792.28 | 65,325 |
| 2025-03-20 | 874.00 | 875.00 | 847.50 | 859.00 | 797.86 | 15,862 |
| 2025-03-19 | 868.00 | 875.00 | 852.50 | 864.50 | 802.97 | 15,556 |
| 2025-03-18 | 875.00 | 882.50 | 867.50 | 875.00 | 812.72 | 19,793 |
| 2025-03-17 | 863.50 | 877.00 | 861.50 | 873.50 | 811.32 | 26,165 |
| 2025-03-14 | 833.00 | 868.00 | 830.50 | 863.50 | 802.04 | 20,161 |
| 2025-03-13 | 835.00 | 839.50 | 823.00 | 832.00 | 772.78 | 13,288 |
| 2025-03-12 | 836.00 | 840.00 | 829.00 | 835.00 | 775.57 | 11,972 |
| 2025-03-11 | 830.00 | 852.50 | 828.50 | 833.50 | 774.17 | 15,971 |
| 2025-03-10 | 840.00 | 844.50 | 818.50 | 829.50 | 770.46 | 26,113 |
| 2025-03-07 | 835.50 | 853.00 | 830.50 | 839.00 | 779.28 | 22,543 |
| 2025-03-06 | 815.50 | 845.00 | 814.00 | 842.00 | 782.07 | 21,803 |
| 2025-03-05 | 792.50 | 819.50 | 792.00 | 814.00 | 756.06 | 22,166 |
| 2025-03-04 | 797.50 | 798.00 | 777.00 | 787.50 | 731.45 | 27,530 |
| 2025-03-03 | 793.00 | 805.50 | 769.50 | 800.50 | 743.52 | 19,845 |
| 2025-02-28 | 805.00 | 809.50 | 794.00 | 802.00 | 744.91 | 22,606 |
| 2025-02-27 | 833.00 | 833.00 | 806.00 | 808.50 | 750.95 | 10,383 |
| 2025-02-26 | 822.00 | 834.00 | 822.00 | 831.00 | 771.85 | 11,615 |
| 2025-02-25 | 808.50 | 820.50 | 806.00 | 816.50 | 758.38 | 15,889 |
| 2025-02-24 | 819.00 | 822.50 | 804.50 | 809.00 | 751.42 | 13,437 |
| 2025-02-21 | 828.00 | 828.00 | 812.50 | 818.50 | 760.24 | 16,109 |
| 2025-02-20 | 824.50 | 826.00 | 804.00 | 811.00 | 753.27 | 23,081 |
| 2025-02-19 | 837.50 | 844.00 | 815.00 | 824.00 | 765.35 | 13,429 |
| 2025-02-18 | 818.50 | 840.00 | 817.50 | 833.50 | 774.17 | 14,035 |
| 2025-02-17 | 799.50 | 827.00 | 796.00 | 817.50 | 759.31 | 12,400 |
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.