Kubota S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 8.680 | 8.700 | 8.680 | 8.700 | 8.700 | 115 |
| 2023-06-14 | 8.660 | 8.660 | 8.520 | 8.520 | 8.520 | 184 |
| 2023-06-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 2 |
| 2023-06-12 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 281 |
| 2023-06-09 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 50 |
| 2023-06-07 | 8.900 | 8.900 | 8.500 | 8.700 | 8.700 | 1,486 |
| 2023-06-06 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 80 |
| 2023-06-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 353 |
| 2023-06-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2 |
| 2023-06-01 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 5 |
| 2023-05-31 | 9.120 | 9.180 | 9.000 | 9.000 | 9.000 | 1,920 |
| 2023-05-30 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 2 |
| 2023-05-29 | 9.160 | 9.160 | 9.100 | 9.100 | 9.100 | 105 |
| 2023-05-25 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 5 |
| 2023-05-23 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 1 |
| 2023-05-19 | 9.000 | 9.180 | 9.000 | 9.180 | 9.180 | 25 |
| 2023-05-17 | 9.140 | 9.140 | 9.000 | 9.000 | 9.000 | 526 |
| 2023-05-16 | 9.540 | 9.540 | 9.200 | 9.500 | 9.500 | 167 |
| 2023-05-15 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 200 |
| 2023-05-12 | 9.500 | 9.600 | 9.500 | 9.600 | 9.600 | 402 |
| 2023-05-11 | 9.340 | 9.500 | 9.300 | 9.500 | 9.500 | 2,107 |
| 2023-05-10 | 9.200 | 9.340 | 9.200 | 9.340 | 9.340 | 1,146 |
| 2023-05-09 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 30 |
| 2023-05-08 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 270 |
| 2023-05-05 | 8.840 | 9.200 | 8.840 | 9.200 | 9.200 | 556 |
| 2023-05-04 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 100 |
| 2023-05-02 | 8.380 | 8.840 | 8.380 | 8.840 | 8.840 | 975 |
| 2023-04-28 | 8.160 | 8.280 | 8.160 | 8.280 | 8.280 | 280 |
| 2023-04-26 | 8.000 | 8.160 | 8.000 | 8.160 | 8.160 | 330 |
| 2023-04-25 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 37 |
| 2023-04-24 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 5 |
| 2023-04-20 | 7.940 | 8.100 | 7.940 | 8.100 | 8.100 | 1,240 |
| 2023-04-19 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 320 |
| 2023-04-18 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 5 |
| 2023-04-17 | 7.940 | 8.200 | 7.940 | 8.200 | 8.200 | 7 |
| 2023-04-14 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 90 |
| 2023-04-13 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 404 |
| 2023-04-12 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 21 |
| 2023-04-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 50 |
| 2023-04-06 | 7.800 | 7.900 | 7.800 | 7.800 | 7.800 | 709 |
| 2023-04-05 | 8.100 | 8.100 | 7.860 | 7.900 | 7.900 | 826 |
| 2023-03-31 | 8.200 | 8.580 | 8.200 | 8.580 | 8.580 | 200 |
| 2023-03-30 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 295 |
| 2023-03-29 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 120 |
| 2023-03-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 37 |
| 2023-03-27 | 7.520 | 7.700 | 7.400 | 7.700 | 7.700 | 655 |
| 2023-03-24 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 298 |
| 2023-03-23 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 372 |
| 2023-03-22 | 7.500 | 8.080 | 7.500 | 8.080 | 8.080 | 187 |
| 2023-03-21 | 7.720 | 7.720 | 7.560 | 7.560 | 7.560 | 680 |
| 2023-03-20 | 8.140 | 8.140 | 7.800 | 7.800 | 7.800 | 180 |
| 2023-03-17 | 8.040 | 8.200 | 7.500 | 8.140 | 8.140 | 304 |
| 2023-03-16 | 8.000 | 8.100 | 7.700 | 8.100 | 8.100 | 355 |
| 2023-03-15 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 385 |
| 2023-03-10 | 8.700 | 8.800 | 8.200 | 8.580 | 8.580 | 958 |
| 2023-03-09 | 8.340 | 8.500 | 8.320 | 8.320 | 8.320 | 1,132 |
| 2023-03-08 | 8.840 | 8.840 | 8.340 | 8.340 | 8.340 | 52 |
| 2023-03-07 | 8.320 | 8.800 | 8.320 | 8.400 | 8.400 | 2,410 |
| 2023-03-06 | 8.520 | 8.520 | 8.420 | 8.420 | 8.420 | 384 |
| 2023-03-02 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 150 |
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.