Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 709.00 | 724.50 | 705.00 | 720.00 | 668.75 | 20,118 |
| 2024-11-13 | 701.50 | 709.50 | 697.00 | 705.00 | 654.82 | 48,286 |
| 2024-11-12 | 696.00 | 710.00 | 691.50 | 697.00 | 647.39 | 13,934 |
| 2024-11-08 | 730.00 | 733.00 | 694.50 | 695.50 | 645.99 | 19,508 |
| 2024-11-07 | 686.00 | 722.50 | 675.00 | 720.00 | 668.75 | 27,987 |
| 2024-11-06 | 673.00 | 691.00 | 670.00 | 674.00 | 626.03 | 19,882 |
| 2024-11-05 | 684.00 | 684.00 | 661.00 | 670.00 | 622.31 | 17,634 |
| 2024-11-04 | 689.50 | 693.00 | 668.00 | 669.00 | 621.38 | 19,874 |
| 2024-10-31 | 665.00 | 680.50 | 658.50 | 680.50 | 632.06 | 30,062 |
| 2024-10-30 | 689.50 | 693.00 | 662.50 | 664.00 | 616.74 | 12,485 |
| 2024-10-29 | 699.50 | 700.00 | 678.00 | 684.00 | 635.31 | 13,204 |
| 2024-10-28 | 696.00 | 706.00 | 683.00 | 695.00 | 645.53 | 21,969 |
| 2024-10-25 | 713.50 | 715.00 | 680.00 | 680.00 | 631.60 | 28,365 |
| 2024-10-24 | 788.50 | 788.50 | 704.50 | 709.50 | 659.00 | 64,915 |
| 2024-10-23 | 790.00 | 792.50 | 778.00 | 789.50 | 733.30 | 6,051 |
| 2024-10-22 | 795.50 | 799.00 | 781.00 | 787.00 | 730.98 | 7,773 |
| 2024-10-21 | 807.00 | 814.50 | 791.00 | 794.50 | 737.95 | 11,242 |
| 2024-10-18 | 797.50 | 806.50 | 797.00 | 801.00 | 743.99 | 9,010 |
| 2024-10-17 | 825.00 | 825.00 | 787.00 | 791.00 | 734.70 | 22,286 |
| 2024-10-16 | 828.00 | 859.00 | 815.50 | 823.00 | 764.42 | 153,534 |
| 2024-10-15 | 822.50 | 825.50 | 814.00 | 824.50 | 765.81 | 11,341 |
| 2024-10-14 | 832.50 | 836.00 | 816.00 | 820.50 | 762.10 | 16,723 |
| 2024-10-11 | 833.00 | 838.00 | 821.50 | 832.50 | 773.24 | 5,964 |
| 2024-10-10 | 819.00 | 840.50 | 818.50 | 827.00 | 768.13 | 14,135 |
| 2024-10-09 | 817.00 | 826.00 | 815.00 | 820.00 | 761.63 | 18,786 |
| 2024-10-08 | 837.50 | 839.50 | 816.00 | 821.50 | 763.03 | 24,506 |
| 2024-10-07 | 824.50 | 851.00 | 824.00 | 840.00 | 780.21 | 28,812 |
| 2024-10-04 | 820.00 | 823.00 | 810.50 | 820.00 | 761.63 | 7,099 |
| 2024-10-03 | 824.50 | 827.00 | 812.50 | 818.00 | 759.78 | 8,350 |
| 2024-10-02 | 817.50 | 823.00 | 812.50 | 819.50 | 761.17 | 5,451 |
| 2024-10-01 | 827.00 | 835.50 | 811.00 | 817.50 | 759.31 | 12,599 |
| 2024-09-30 | 825.00 | 830.00 | 809.50 | 824.50 | 765.81 | 15,860 |
| 2024-09-27 | 819.00 | 826.00 | 815.00 | 824.00 | 765.35 | 9,423 |
| 2024-09-26 | 801.50 | 829.00 | 774.00 | 819.00 | 760.70 | 11,567 |
| 2024-09-25 | 799.00 | 807.00 | 786.50 | 802.00 | 744.91 | 9,136 |
| 2024-09-24 | 778.50 | 801.00 | 776.00 | 800.00 | 743.06 | 13,214 |
| 2024-09-23 | 756.50 | 776.50 | 752.50 | 771.50 | 716.59 | 11,157 |
| 2024-09-20 | 791.00 | 796.50 | 751.50 | 756.50 | 702.65 | 72,192 |
| 2024-09-19 | 778.50 | 798.00 | 778.50 | 791.00 | 734.70 | 18,905 |
| 2024-09-18 | 807.00 | 809.00 | 775.00 | 777.00 | 721.69 | 10,130 |
| 2024-09-17 | 805.00 | 811.50 | 789.50 | 795.00 | 738.41 | 10,416 |
| 2024-09-16 | 781.50 | 806.00 | 781.50 | 804.00 | 746.77 | 8,803 |
| 2024-09-13 | 780.50 | 785.50 | 767.00 | 783.00 | 727.27 | 10,534 |
| 2024-09-12 | 768.50 | 789.50 | 768.50 | 784.00 | 728.20 | 8,711 |
| 2024-09-11 | 770.00 | 776.50 | 763.00 | 768.50 | 713.80 | 12,860 |
| 2024-09-10 | 760.50 | 769.00 | 756.50 | 764.50 | 710.08 | 10,131 |
| 2024-09-09 | 760.00 | 765.00 | 747.50 | 753.50 | 699.87 | 11,518 |
| 2024-09-06 | 766.50 | 779.50 | 756.00 | 759.00 | 704.97 | 12,317 |
| 2024-09-05 | 776.50 | 789.50 | 767.00 | 767.00 | 712.41 | 12,200 |
| 2024-09-04 | 775.50 | 789.50 | 770.00 | 789.50 | 733.30 | 13,680 |
| 2024-09-03 | 802.00 | 812.00 | 780.50 | 782.00 | 726.34 | 9,488 |
| 2024-09-02 | 774.00 | 804.00 | 767.00 | 802.50 | 745.38 | 12,511 |
| 2024-08-30 | 759.00 | 777.00 | 759.00 | 776.00 | 720.76 | 13,256 |
| 2024-08-29 | 757.50 | 762.50 | 755.00 | 759.00 | 704.97 | 14,199 |
| 2024-08-28 | 759.50 | 759.50 | 746.00 | 751.50 | 698.01 | 21,118 |
| 2024-08-27 | 761.00 | 763.00 | 755.00 | 760.00 | 705.90 | 8,677 |
| 2024-08-26 | 754.00 | 764.00 | 752.00 | 761.00 | 706.83 | 8,673 |
| 2024-08-23 | 757.50 | 761.50 | 747.50 | 753.00 | 699.40 | 18,846 |
| 2024-08-22 | 758.00 | 764.50 | 751.00 | 756.50 | 702.65 | 15,520 |
| 2024-08-21 | 751.00 | 765.00 | 750.00 | 758.00 | 704.05 | 8,379 |
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.