Grupa KĘTY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,260.00 | 1,300.00 | 1,254.00 | 1,292.00 | 1,292.00 | 23,103 |
| 2026-10-15 | 1,275.00 | 1,275.00 | 1,248.00 | 1,254.00 | 1,254.00 | 16,508 |
| 2026-10-14 | 1,290.00 | 1,296.00 | 1,262.00 | 1,269.00 | 1,269.00 | 12,354 |
| 2026-10-13 | 1,255.00 | 1,303.00 | 1,252.00 | 1,290.00 | 1,290.00 | 28,621 |
| 2026-10-12 | 1,290.00 | 1,305.00 | 1,238.00 | 1,248.00 | 1,248.00 | 26,458 |
| 2026-10-09 | 1,272.00 | 1,305.00 | 1,266.00 | 1,282.00 | 1,282.00 | 22,422 |
| 2026-10-08 | 1,280.00 | 1,280.00 | 1,232.00 | 1,259.00 | 1,259.00 | 10,348 |
| 2026-10-07 | 1,291.00 | 1,296.00 | 1,261.00 | 1,272.00 | 1,272.00 | 12,180 |
| 2026-10-06 | 1,260.00 | 1,292.00 | 1,250.00 | 1,292.00 | 1,292.00 | 11,395 |
| 2026-10-05 | 1,305.00 | 1,308.00 | 1,235.00 | 1,261.00 | 1,261.00 | 9,144 |
| 2026-10-02 | 1,234.00 | 1,253.00 | 1,234.00 | 1,236.00 | 1,236.00 | 8,455 |
| 2026-10-01 | 1,272.00 | 1,280.00 | 1,226.00 | 1,232.00 | 1,232.00 | 15,007 |
| 2026-09-30 | 1,262.00 | 1,283.00 | 1,262.00 | 1,264.00 | 1,264.00 | 8,592 |
| 2026-09-29 | 1,272.00 | 1,279.00 | 1,261.00 | 1,270.00 | 1,270.00 | 20,545 |
| 2026-09-28 | 1,258.00 | 1,272.00 | 1,241.00 | 1,272.00 | 1,272.00 | 18,924 |
| 2026-09-25 | 1,274.00 | 1,276.00 | 1,250.00 | 1,255.00 | 1,255.00 | 20,143 |
| 2026-09-24 | 1,269.00 | 1,280.00 | 1,251.00 | 1,274.00 | 1,274.00 | 17,524 |
| 2026-09-23 | 1,289.00 | 1,303.00 | 1,255.00 | 1,263.00 | 1,263.00 | 21,510 |
| 2026-09-22 | 1,282.00 | 1,317.00 | 1,263.00 | 1,284.00 | 1,284.00 | 21,692 |
| 2026-09-21 | 1,269.00 | 1,281.00 | 1,253.00 | 1,270.00 | 1,270.00 | 12,656 |
| 2026-09-18 | 1,262.00 | 1,277.00 | 1,250.00 | 1,269.00 | 1,269.00 | 58,585 |
| 2026-09-17 | 1,232.00 | 1,271.00 | 1,217.00 | 1,263.00 | 1,263.00 | 37,414 |
| 2026-09-16 | 1,262.00 | 1,266.00 | 1,220.00 | 1,230.00 | 1,230.00 | 47,718 |
| 2026-09-15 | 1,170.00 | 1,280.00 | 1,160.00 | 1,264.00 | 1,264.00 | 109,204 |
| 2026-09-14 | 1,204.00 | 1,214.00 | 1,141.00 | 1,152.00 | 1,152.00 | 36,644 |
| 2026-09-11 | 1,213.00 | 1,237.00 | 1,204.00 | 1,204.00 | 1,204.00 | 23,124 |
| 2026-09-10 | 1,228.00 | 1,241.00 | 1,213.00 | 1,213.00 | 1,213.00 | 16,795 |
| 2026-09-09 | 1,257.00 | 1,265.00 | 1,226.00 | 1,226.00 | 1,226.00 | 15,949 |
| 2026-09-08 | 1,248.00 | 1,270.00 | 1,227.00 | 1,257.00 | 1,257.00 | 10,904 |
| 2026-09-07 | 1,231.00 | 1,247.00 | 1,226.00 | 1,243.00 | 1,243.00 | 5,084 |
| 2026-09-04 | 1,228.00 | 1,239.00 | 1,221.00 | 1,230.00 | 1,230.00 | 9,999 |
| 2026-09-03 | 1,226.00 | 1,245.00 | 1,200.00 | 1,227.00 | 1,227.00 | 17,198 |
| 2026-09-02 | 1,220.00 | 1,233.00 | 1,205.00 | 1,214.00 | 1,214.00 | 14,360 |
| 2026-09-01 | 1,266.00 | 1,269.00 | 1,215.00 | 1,219.00 | 1,219.00 | 25,646 |
| 2026-08-31 | 1,250.00 | 1,267.00 | 1,237.00 | 1,259.00 | 1,259.00 | 15,855 |
| 2026-08-28 | 1,249.00 | 1,257.00 | 1,243.00 | 1,247.00 | 1,247.00 | 10,247 |
| 2026-08-27 | 1,262.00 | 1,262.00 | 1,240.00 | 1,241.00 | 1,241.00 | 9,388 |
| 2026-08-26 | 1,245.00 | 1,265.00 | 1,241.00 | 1,261.00 | 1,261.00 | 12,316 |
| 2026-08-25 | 1,235.00 | 1,250.00 | 1,228.00 | 1,241.00 | 1,241.00 | 11,808 |
| 2026-08-24 | 1,231.00 | 1,237.00 | 1,215.00 | 1,235.00 | 1,235.00 | 8,459 |
| 2026-08-21 | 1,224.00 | 1,254.00 | 1,224.00 | 1,227.00 | 1,227.00 | 16,529 |
| 2026-08-20 | 1,260.00 | 1,261.00 | 1,201.00 | 1,213.00 | 1,213.00 | 37,531 |
| 2026-08-19 | 1,242.00 | 1,275.00 | 1,242.00 | 1,261.00 | 1,261.00 | 21,580 |
| 2026-08-18 | 1,243.00 | 1,262.00 | 1,231.00 | 1,244.00 | 1,244.00 | 39,408 |
| 2026-08-17 | 1,295.00 | 1,303.00 | 1,271.00 | 1,279.00 | 1,230.04 | 18,026 |
| 2026-08-14 | 1,290.00 | 1,299.00 | 1,279.00 | 1,288.00 | 1,238.70 | 11,344 |
| 2026-08-13 | 1,292.00 | 1,306.00 | 1,279.00 | 1,280.00 | 1,231.00 | 15,998 |
| 2026-08-12 | 1,306.00 | 1,314.00 | 1,289.00 | 1,289.00 | 1,239.66 | 13,658 |
| 2026-08-11 | 1,294.00 | 1,314.00 | 1,289.00 | 1,299.00 | 1,249.27 | 21,127 |
| 2026-08-10 | 1,281.00 | 1,303.00 | 1,264.00 | 1,293.00 | 1,243.50 | 22,403 |
| 2026-08-07 | 1,299.00 | 1,302.00 | 1,273.00 | 1,273.00 | 1,224.27 | 24,650 |
| 2026-08-06 | 1,296.00 | 1,312.00 | 1,291.00 | 1,294.00 | 1,244.47 | 17,145 |
| 2026-08-05 | 1,315.00 | 1,324.00 | 1,289.00 | 1,290.00 | 1,240.62 | 19,285 |
| 2026-08-04 | 1,275.00 | 1,305.00 | 1,263.00 | 1,300.00 | 1,250.24 | 19,118 |
| 2026-08-03 | 1,260.00 | 1,288.00 | 1,245.00 | 1,260.00 | 1,211.77 | 31,320 |
| 2026-07-31 | 1,277.00 | 1,277.00 | 1,236.00 | 1,250.00 | 1,202.15 | 29,955 |
| 2026-07-30 | 1,332.00 | 1,332.00 | 1,264.00 | 1,275.00 | 1,226.19 | 28,694 |
| 2026-07-29 | 1,324.00 | 1,333.00 | 1,308.00 | 1,312.00 | 1,261.78 | 29,041 |
| 2026-07-28 | 1,324.00 | 1,345.00 | 1,305.00 | 1,312.00 | 1,261.78 | 21,911 |
| 2026-07-27 | 1,349.00 | 1,362.00 | 1,318.00 | 1,323.00 | 1,272.36 | 18,254 |
Page 1 of 3 · 128 trading daysOlder →
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.