Kubota S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 8.720 | 8.880 | 8.720 | 8.880 | 8.880 | 65 |
| 2023-02-23 | 8.680 | 8.800 | 8.680 | 8.720 | 8.720 | 1,440 |
| 2023-02-22 | 8.900 | 9.400 | 8.220 | 8.500 | 8.500 | 1,168 |
| 2023-02-21 | 9.400 | 9.400 | 8.000 | 8.500 | 8.500 | 1,642 |
| 2023-02-20 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 2 |
| 2023-02-16 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 20 |
| 2023-02-15 | 9.140 | 9.400 | 9.140 | 9.400 | 9.400 | 150 |
| 2023-02-14 | 9.500 | 9.500 | 8.700 | 8.700 | 8.700 | 1,470 |
| 2023-02-10 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 113 |
| 2023-02-09 | 9.300 | 9.300 | 9.100 | 9.100 | 9.100 | 700 |
| 2023-02-08 | 9.500 | 9.500 | 9.300 | 9.300 | 9.300 | 120 |
| 2023-02-07 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 300 |
| 2023-02-06 | 10.800 | 10.800 | 9.600 | 9.600 | 9.600 | 490 |
| 2023-02-03 | 9.780 | 10.800 | 9.780 | 10.700 | 10.700 | 1,623 |
| 2023-02-01 | 9.500 | 9.520 | 9.500 | 9.500 | 9.500 | 1,536 |
| 2023-01-31 | 10.000 | 10.000 | 9.500 | 9.500 | 9.500 | 226 |
| 2023-01-30 | 9.440 | 10.200 | 9.440 | 10.000 | 10.000 | 1,770 |
| 2023-01-27 | 9.260 | 9.400 | 9.260 | 9.400 | 9.400 | 642 |
| 2023-01-26 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 3 |
| 2023-01-25 | 8.700 | 9.260 | 8.700 | 9.260 | 9.260 | 2,673 |
| 2023-01-23 | 8.540 | 8.700 | 8.500 | 8.700 | 8.700 | 900 |
| 2023-01-20 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 5 |
| 2023-01-19 | 8.500 | 8.500 | 8.360 | 8.360 | 8.360 | 300 |
| 2023-01-18 | 8.850 | 8.870 | 8.600 | 8.600 | 8.600 | 850 |
| 2023-01-16 | 8.422 | 8.600 | 8.422 | 8.600 | 8.600 | 2,447 |
| 2023-01-13 | 8.600 | 8.600 | 8.420 | 8.420 | 8.420 | 616 |
| 2023-01-12 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 17 |
| 2023-01-11 | 8.498 | 8.878 | 8.498 | 8.870 | 8.870 | 610 |
| 2023-01-10 | 8.499 | 8.499 | 8.499 | 8.499 | 8.499 | 5 |
| 2023-01-09 | 8.550 | 8.820 | 8.150 | 8.499 | 8.499 | 2,565 |
| 2023-01-05 | 8.550 | 8.550 | 8.200 | 8.500 | 8.500 | 525 |
| 2023-01-04 | 8.550 | 8.550 | 8.540 | 8.540 | 8.540 | 45 |
| 2023-01-03 | 8.200 | 8.580 | 8.100 | 8.580 | 8.580 | 3,177 |
| 2023-01-02 | 8.410 | 8.410 | 8.200 | 8.200 | 8.200 | 1,175 |
| 2022-12-30 | 8.411 | 8.500 | 8.411 | 8.500 | 8.500 | 160 |
| 2022-12-28 | 8.700 | 8.900 | 8.400 | 8.400 | 8.400 | 105 |
| 2022-12-27 | 8.500 | 8.800 | 8.500 | 8.800 | 8.800 | 45 |
| 2022-12-23 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 220 |
| 2022-12-22 | 8.798 | 9.100 | 8.798 | 9.100 | 9.100 | 1,000 |
| 2022-12-21 | 8.200 | 8.800 | 8.200 | 8.799 | 8.799 | 603 |
| 2022-12-20 | 8.000 | 8.100 | 7.996 | 8.100 | 8.100 | 392 |
| 2022-12-19 | 8.400 | 8.400 | 8.000 | 8.000 | 8.000 | 950 |
| 2022-12-16 | 8.600 | 8.800 | 8.410 | 8.410 | 8.410 | 678 |
| 2022-12-15 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 1 |
| 2022-12-13 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 3 |
| 2022-12-12 | 9.000 | 9.000 | 8.550 | 8.950 | 8.950 | 975 |
| 2022-12-09 | 8.601 | 9.000 | 8.601 | 9.000 | 9.000 | 1,175 |
| 2022-12-08 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 20 |
| 2022-12-07 | 9.141 | 9.141 | 8.800 | 8.810 | 8.810 | 2,263 |
| 2022-12-06 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 3 |
| 2022-12-05 | 9.221 | 9.221 | 9.120 | 9.200 | 9.200 | 693 |
| 2022-12-02 | 9.360 | 9.360 | 9.221 | 9.221 | 9.221 | 783 |
| 2022-12-01 | 9.330 | 9.390 | 9.320 | 9.390 | 9.390 | 450 |
| 2022-11-30 | 9.630 | 9.630 | 9.300 | 9.310 | 9.310 | 2,465 |
| 2022-11-29 | 9.760 | 9.800 | 9.620 | 9.630 | 9.630 | 1,374 |
| 2022-11-28 | 9.990 | 9.990 | 9.760 | 9.760 | 9.760 | 776 |
| 2022-11-25 | 10.000 | 10.000 | 9.800 | 9.900 | 9.900 | 880 |
| 2022-11-24 | 10.180 | 10.200 | 9.900 | 10.000 | 10.000 | 1,898 |
| 2022-11-23 | 10.160 | 10.690 | 10.160 | 10.180 | 10.180 | 2,803 |
| 2022-11-22 | 10.800 | 12.300 | 9.420 | 10.400 | 10.400 | 9,322 |
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.