Kubota S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 13.500 | 13.750 | 13.500 | 13.750 | 13.750 | 405 |
| 2026-04-24 | 13.900 | 14.000 | 13.200 | 13.800 | 13.800 | 1,658 |
| 2026-04-23 | 14.000 | 14.000 | 13.800 | 13.800 | 13.800 | 944 |
| 2026-04-22 | 14.000 | 14.500 | 13.950 | 13.950 | 13.950 | 1,837 |
| 2026-04-21 | 14.150 | 14.150 | 11.600 | 14.000 | 14.000 | 5,872 |
| 2026-04-20 | 14.600 | 14.700 | 14.100 | 14.500 | 14.500 | 3,366 |
| 2026-04-17 | 14.700 | 17.550 | 14.200 | 15.400 | 15.400 | 11,034 |
| 2026-04-16 | 13.550 | 14.850 | 13.550 | 14.750 | 14.750 | 2,848 |
| 2026-04-15 | 13.550 | 13.800 | 13.500 | 13.550 | 13.550 | 1,212 |
| 2026-04-14 | 13.700 | 13.800 | 13.500 | 13.800 | 13.800 | 1,264 |
| 2026-04-13 | 13.850 | 13.850 | 13.500 | 13.750 | 13.750 | 274 |
| 2026-04-10 | 13.500 | 13.950 | 13.500 | 13.850 | 13.850 | 347 |
| 2026-04-09 | 13.550 | 13.550 | 13.500 | 13.500 | 13.500 | 298 |
| 2026-04-08 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 114 |
| 2026-04-07 | 13.600 | 13.600 | 13.550 | 13.550 | 13.550 | 967 |
| 2026-04-02 | 13.700 | 13.700 | 13.600 | 13.600 | 13.600 | 194 |
| 2026-04-01 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 138 |
| 2026-03-31 | 13.850 | 13.850 | 13.750 | 13.750 | 13.750 | 400 |
| 2026-03-30 | 13.900 | 13.950 | 13.900 | 13.950 | 13.950 | 657 |
| 2026-03-27 | 13.950 | 13.950 | 13.800 | 13.950 | 13.950 | 246 |
| 2026-03-26 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 143 |
| 2026-03-25 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 204 |
| 2026-03-24 | 13.750 | 13.950 | 13.750 | 13.950 | 13.950 | 274 |
| 2026-03-23 | 14.000 | 14.000 | 13.750 | 13.750 | 13.750 | 1,021 |
| 2026-03-20 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 301 |
| 2026-03-19 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 1 |
| 2026-03-18 | 14.000 | 14.000 | 13.750 | 13.750 | 13.750 | 687 |
| 2026-03-17 | 14.050 | 14.050 | 14.000 | 14.000 | 14.000 | 320 |
| 2026-03-16 | 14.050 | 14.050 | 14.000 | 14.000 | 14.000 | 382 |
| 2026-03-13 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 399 |
| 2026-03-12 | 14.050 | 14.250 | 14.050 | 14.100 | 14.100 | 504 |
| 2026-03-11 | 14.350 | 14.350 | 14.100 | 14.100 | 14.100 | 509 |
| 2026-03-10 | 13.850 | 14.500 | 13.850 | 14.500 | 14.500 | 361 |
| 2026-03-09 | 13.900 | 14.100 | 13.500 | 13.550 | 13.550 | 649 |
| 2026-03-06 | 14.000 | 14.000 | 13.950 | 13.950 | 13.950 | 633 |
| 2026-03-05 | 13.750 | 14.500 | 13.750 | 14.000 | 14.000 | 655 |
| 2026-03-04 | 13.650 | 13.750 | 13.350 | 13.350 | 13.350 | 991 |
| 2026-03-03 | 13.300 | 13.700 | 13.300 | 13.300 | 13.300 | 578 |
| 2026-03-02 | 13.750 | 13.750 | 13.300 | 13.300 | 13.300 | 2,105 |
| 2026-02-27 | 13.750 | 13.800 | 13.750 | 13.800 | 13.800 | 453 |
| 2026-02-26 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 449 |
| 2026-02-25 | 13.900 | 13.950 | 13.350 | 13.950 | 13.950 | 4,651 |
| 2026-02-24 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 451 |
| 2026-02-23 | 14.000 | 14.500 | 14.000 | 14.000 | 14.000 | 3,452 |
| 2026-02-20 | 14.450 | 14.800 | 13.250 | 14.800 | 14.800 | 2,994 |
| 2026-02-19 | 14.500 | 14.500 | 14.000 | 14.200 | 14.200 | 3,010 |
| 2026-02-18 | 14.300 | 14.500 | 14.050 | 14.500 | 14.500 | 2,406 |
| 2026-02-17 | 14.950 | 15.000 | 14.150 | 14.750 | 14.750 | 2,828 |
| 2026-02-16 | 16.000 | 16.000 | 14.900 | 15.750 | 15.750 | 794 |
| 2026-02-13 | 15.350 | 16.200 | 15.350 | 16.100 | 16.100 | 1,705 |
| 2026-02-12 | 14.000 | 15.500 | 14.000 | 15.350 | 15.350 | 9,952 |
| 2026-02-11 | 13.900 | 14.000 | 13.900 | 13.950 | 13.950 | 1,025 |
| 2026-02-10 | 13.950 | 13.950 | 13.650 | 13.650 | 13.650 | 450 |
| 2026-02-09 | 13.700 | 14.000 | 13.650 | 13.650 | 13.650 | 602 |
| 2026-02-06 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1 |
| 2026-02-05 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1 |
| 2026-02-04 | 14.100 | 14.100 | 14.000 | 14.000 | 14.000 | 360 |
| 2026-02-03 | 13.950 | 14.100 | 13.950 | 14.100 | 14.100 | 12 |
| 2026-02-02 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 6 |
| 2026-01-30 | 14.200 | 14.200 | 13.900 | 13.900 | 13.900 | 310 |
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.