Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 814.00 | 814.00 | 794.00 | 799.50 | 742.59 | 13,087 |
| 2025-02-13 | 819.50 | 822.00 | 805.50 | 810.00 | 752.34 | 24,013 |
| 2025-02-12 | 801.50 | 812.00 | 798.00 | 805.00 | 747.70 | 10,288 |
| 2025-02-11 | 804.50 | 805.50 | 790.00 | 795.00 | 738.41 | 18,387 |
| 2025-02-10 | 805.00 | 820.50 | 797.50 | 803.00 | 745.84 | 13,397 |
| 2025-02-07 | 771.00 | 815.00 | 771.00 | 800.50 | 743.52 | 25,979 |
| 2025-02-06 | 754.50 | 769.50 | 748.00 | 768.50 | 713.80 | 9,320 |
| 2025-02-05 | 762.00 | 767.00 | 750.00 | 755.00 | 701.26 | 6,512 |
| 2025-02-04 | 746.00 | 762.00 | 746.00 | 760.50 | 706.37 | 6,598 |
| 2025-02-03 | 757.00 | 759.00 | 743.00 | 745.50 | 692.44 | 8,859 |
| 2025-01-31 | 765.00 | 774.00 | 757.50 | 763.00 | 708.69 | 6,626 |
| 2025-01-30 | 752.00 | 765.00 | 752.00 | 765.00 | 710.55 | 13,051 |
| 2025-01-29 | 745.00 | 754.00 | 740.00 | 750.00 | 696.62 | 9,837 |
| 2025-01-28 | 735.00 | 746.00 | 731.50 | 740.00 | 687.33 | 11,552 |
| 2025-01-27 | 740.00 | 740.00 | 725.00 | 728.00 | 676.18 | 12,470 |
| 2025-01-24 | 742.50 | 747.00 | 734.00 | 740.00 | 687.33 | 13,273 |
| 2025-01-23 | 734.50 | 744.50 | 728.00 | 733.00 | 680.83 | 16,831 |
| 2025-01-22 | 710.00 | 747.50 | 705.00 | 734.50 | 682.22 | 30,126 |
| 2025-01-21 | 710.00 | 711.00 | 700.00 | 707.00 | 656.68 | 10,555 |
| 2025-01-20 | 717.00 | 717.50 | 704.00 | 707.50 | 657.14 | 7,938 |
| 2025-01-17 | 698.50 | 717.50 | 697.00 | 703.50 | 653.43 | 18,970 |
| 2025-01-16 | 703.50 | 703.50 | 691.00 | 697.00 | 647.39 | 10,482 |
| 2025-01-15 | 694.50 | 703.50 | 683.00 | 700.50 | 650.64 | 8,539 |
| 2025-01-14 | 689.00 | 692.00 | 683.00 | 686.50 | 637.64 | 6,206 |
| 2025-01-13 | 693.00 | 693.00 | 680.00 | 684.50 | 635.78 | 11,097 |
| 2025-01-10 | 694.00 | 695.50 | 685.00 | 694.00 | 644.60 | 11,025 |
| 2025-01-09 | 688.50 | 694.50 | 680.00 | 688.00 | 639.03 | 11,065 |
| 2025-01-08 | 686.00 | 690.50 | 676.50 | 684.50 | 635.78 | 17,132 |
| 2025-01-07 | 702.00 | 707.00 | 685.00 | 687.00 | 638.10 | 23,400 |
| 2025-01-03 | 698.50 | 700.00 | 685.00 | 688.00 | 639.03 | 25,518 |
| 2025-01-02 | 690.50 | 699.00 | 689.00 | 694.50 | 645.07 | 19,079 |
| 2024-12-30 | 683.00 | 696.00 | 678.00 | 682.50 | 633.92 | 30,925 |
| 2024-12-27 | 687.50 | 690.00 | 675.50 | 679.50 | 631.13 | 23,342 |
| 2024-12-23 | 678.00 | 689.50 | 677.50 | 685.00 | 636.24 | 12,264 |
| 2024-12-20 | 697.00 | 697.00 | 665.00 | 676.50 | 628.35 | 47,735 |
| 2024-12-19 | 708.00 | 708.00 | 691.00 | 697.50 | 647.85 | 20,344 |
| 2024-12-18 | 716.00 | 716.00 | 702.00 | 710.00 | 659.46 | 28,159 |
| 2024-12-17 | 715.00 | 717.00 | 700.00 | 703.50 | 653.43 | 32,638 |
| 2024-12-16 | 710.00 | 717.00 | 704.00 | 716.00 | 665.04 | 13,223 |
| 2024-12-13 | 713.00 | 713.00 | 701.00 | 707.50 | 657.14 | 5,621 |
| 2024-12-12 | 713.00 | 715.50 | 705.00 | 710.50 | 659.93 | 8,257 |
| 2024-12-11 | 710.00 | 714.00 | 701.00 | 714.00 | 663.18 | 8,096 |
| 2024-12-10 | 716.50 | 717.00 | 697.00 | 705.00 | 654.82 | 15,682 |
| 2024-12-09 | 720.00 | 722.00 | 712.00 | 715.00 | 664.11 | 21,276 |
| 2024-12-06 | 720.00 | 724.50 | 712.00 | 715.00 | 664.11 | 8,753 |
| 2024-12-05 | 715.50 | 724.00 | 710.00 | 719.50 | 668.29 | 8,186 |
| 2024-12-04 | 715.50 | 716.00 | 703.00 | 712.00 | 661.32 | 13,237 |
| 2024-12-03 | 735.00 | 735.00 | 707.50 | 717.00 | 665.96 | 23,637 |
| 2024-12-02 | 729.50 | 735.00 | 722.50 | 726.50 | 674.79 | 4,774 |
| 2024-11-29 | 722.00 | 733.50 | 707.00 | 724.50 | 672.93 | 36,615 |
| 2024-11-28 | 727.50 | 731.50 | 717.00 | 721.00 | 669.68 | 4,546 |
| 2024-11-27 | 729.50 | 732.00 | 720.00 | 727.50 | 675.72 | 5,789 |
| 2024-11-26 | 732.00 | 734.50 | 716.50 | 722.00 | 670.61 | 6,362 |
| 2024-11-25 | 739.00 | 740.00 | 722.50 | 732.00 | 679.90 | 15,402 |
| 2024-11-22 | 724.50 | 731.00 | 710.00 | 730.00 | 678.04 | 7,071 |
| 2024-11-21 | 719.50 | 719.50 | 703.00 | 717.00 | 665.96 | 12,509 |
| 2024-11-20 | 723.50 | 728.00 | 706.00 | 710.00 | 659.46 | 18,972 |
| 2024-11-19 | 740.50 | 742.50 | 702.00 | 714.00 | 663.18 | 77,803 |
| 2024-11-18 | 720.50 | 743.00 | 720.00 | 735.00 | 682.68 | 47,554 |
| 2024-11-15 | 724.50 | 725.00 | 713.00 | 719.50 | 668.29 | 22,348 |
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.