Kubota S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	10.500	10.650	10.450	10.650	10.650	2,140
2024-01-02	10.850	10.850	10.100	10.500	10.500	5,894
2023-12-29	11.100	11.100	11.100	11.100	11.100	628
2023-12-28	10.600	11.200	10.600	11.100	11.100	505
2023-12-27	10.700	10.700	10.650	10.650	10.650	1,500
2023-12-22	10.450	10.650	10.450	10.650	10.650	488
2023-12-21	10.600	10.600	10.450	10.600	10.600	353
2023-12-20	10.700	10.750	10.700	10.750	10.750	130
2023-12-19	11.000	11.000	10.700	10.700	10.700	895
2023-12-15	11.150	11.150	11.150	11.150	11.150	530
2023-12-14	11.150	11.150	11.150	11.150	11.150	10
2023-12-13	10.700	11.150	10.650	11.150	11.150	298
2023-12-12	10.850	10.850	10.850	10.850	10.850	30
2023-12-11	10.600	10.850	10.600	10.850	10.850	34
2023-12-08	10.650	10.650	10.650	10.650	10.650	50
2023-12-07	10.850	10.900	10.700	10.700	10.700	120
2023-12-06	10.850	10.850	10.850	10.850	10.850	315
2023-12-05	10.950	10.950	10.950	10.950	10.950	1,100
2023-12-04	11.000	11.000	10.900	10.900	10.900	300
2023-12-01	11.000	11.150	11.000	11.150	11.150	532
2023-11-29	11.250	11.300	11.000	11.000	11.000	456
2023-11-27	11.300	11.300	11.300	11.300	11.300	552
2023-11-24	11.200	11.400	10.850	11.200	11.200	2,131
2023-11-23	11.000	11.500	10.800	10.900	10.900	1,740
2023-11-22	11.300	11.500	10.950	11.450	11.450	1,075
2023-11-21	11.300	11.400	11.300	11.400	11.400	331
2023-11-20	11.250	11.300	11.250	11.300	11.300	19
2023-11-17	11.150	11.150	11.150	11.150	11.150	5
2023-11-15	11.300	11.300	11.150	11.150	11.150	700
2023-11-14	11.400	11.400	11.400	11.400	11.400	42
2023-11-13	11.500	11.500	11.500	11.500	11.500	2
2023-11-10	11.500	11.500	11.500	11.500	11.500	2
2023-11-09	11.500	11.500	11.500	11.500	11.500	39
2023-11-08	11.450	11.450	11.450	11.450	11.450	5
2023-11-07	11.450	11.450	11.400	11.400	11.400	300
2023-11-03	11.650	11.650	11.400	11.400	11.400	410
2023-11-02	11.850	11.900	11.850	11.900	11.900	52
2023-10-31	13.000	13.000	11.400	11.400	11.400	5,385
2023-10-30	11.400	12.500	11.400	12.500	12.500	2,902
2023-10-27	11.400	11.400	11.400	11.400	11.400	160
2023-10-26	11.050	11.400	11.000	11.000	11.000	253
2023-10-25	11.200	11.200	11.100	11.100	11.100	410
2023-10-24	11.500	11.500	11.450	11.450	11.450	42
2023-10-23	11.450	11.450	11.450	11.450	11.450	251
2023-10-20	11.700	11.700	11.500	11.500	11.500	480
2023-10-19	11.700	11.700	11.700	11.700	11.700	97
2023-10-18	11.350	11.350	11.350	11.350	11.350	2
2023-10-17	11.500	11.700	11.350	11.350	11.350	205
2023-10-16	11.650	11.650	11.500	11.500	11.500	440
2023-10-12	11.900	11.950	11.900	11.950	11.950	11
2023-10-11	11.700	11.700	11.550	11.550	11.550	130
2023-10-10	11.750	11.950	11.750	11.950	11.950	1,935
2023-10-09	11.650	11.900	11.600	11.900	11.900	2,032
2023-10-06	11.100	11.700	11.000	11.650	11.650	1,439
2023-10-05	11.150	11.150	11.150	11.150	11.150	10
2023-10-03	10.900	11.700	10.900	11.150	11.150	1,831
2023-10-02	10.800	11.200	10.800	11.200	11.200	2,831
2023-09-29	11.000	11.000	11.000	11.000	11.000	279
2023-09-28	10.750	11.050	10.750	11.000	11.000	2,843
2023-09-27	10.250	10.750	10.250	10.750	10.750	830

← NewerPage 12 of 16 · 901 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.