Kubota S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 13.950 | 13.950 | 13.850 | 13.850 | 13.850 | 934 |
| 2026-01-28 | 14.000 | 14.000 | 13.850 | 13.850 | 13.850 | 4,308 |
| 2026-01-27 | 14.250 | 14.450 | 14.100 | 14.150 | 14.150 | 906 |
| 2026-01-26 | 14.300 | 14.450 | 14.050 | 14.450 | 14.450 | 547 |
| 2026-01-23 | 14.200 | 14.450 | 14.200 | 14.450 | 14.450 | 145 |
| 2026-01-22 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 270 |
| 2026-01-21 | 14.600 | 14.600 | 13.750 | 14.500 | 14.500 | 2,100 |
| 2026-01-20 | 14.500 | 14.600 | 14.500 | 14.600 | 14.600 | 249 |
| 2026-01-19 | 14.500 | 14.500 | 14.400 | 14.500 | 14.500 | 302 |
| 2026-01-16 | 14.400 | 14.500 | 14.400 | 14.500 | 14.500 | 387 |
| 2026-01-14 | 14.650 | 14.750 | 14.650 | 14.650 | 14.650 | 244 |
| 2026-01-13 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 283 |
| 2026-01-12 | 14.700 | 14.700 | 14.600 | 14.600 | 14.600 | 325 |
| 2026-01-09 | 14.350 | 14.800 | 14.350 | 14.650 | 14.650 | 1,737 |
| 2026-01-08 | 14.350 | 14.400 | 14.350 | 14.350 | 14.350 | 466 |
| 2026-01-07 | 14.300 | 14.350 | 14.150 | 14.350 | 14.350 | 767 |
| 2026-01-05 | 14.200 | 14.400 | 14.050 | 14.350 | 14.350 | 1,997 |
| 2026-01-02 | 14.500 | 15.300 | 14.200 | 14.200 | 14.200 | 808 |
| 2025-12-30 | 14.500 | 15.000 | 14.500 | 15.000 | 15.000 | 264 |
| 2025-12-29 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 35 |
| 2025-12-23 | 14.600 | 15.400 | 14.000 | 15.400 | 15.400 | 3,920 |
| 2025-12-22 | 14.000 | 15.200 | 14.000 | 15.200 | 15.200 | 741 |
| 2025-12-19 | 14.700 | 14.700 | 14.000 | 14.700 | 14.700 | 1,666 |
| 2025-12-18 | 14.300 | 14.750 | 14.300 | 14.700 | 14.700 | 3,287 |
| 2025-12-17 | 13.900 | 14.350 | 13.850 | 14.350 | 14.350 | 1,643 |
| 2025-12-16 | 13.900 | 14.150 | 13.900 | 14.150 | 14.150 | 231 |
| 2025-12-15 | 14.000 | 14.200 | 13.900 | 13.900 | 13.900 | 636 |
| 2025-12-12 | 14.300 | 14.400 | 13.950 | 14.350 | 14.350 | 542 |
| 2025-12-11 | 14.550 | 14.550 | 13.900 | 14.300 | 14.300 | 959 |
| 2025-12-10 | 14.200 | 14.550 | 14.150 | 14.550 | 14.550 | 877 |
| 2025-12-09 | 14.350 | 14.350 | 13.600 | 14.200 | 14.200 | 619 |
| 2025-12-08 | 14.050 | 14.350 | 13.600 | 13.600 | 13.600 | 1,131 |
| 2025-12-05 | 14.250 | 14.250 | 14.000 | 14.000 | 14.000 | 379 |
| 2025-12-04 | 14.100 | 14.250 | 14.100 | 14.250 | 14.250 | 630 |
| 2025-12-03 | 14.350 | 14.350 | 14.000 | 14.000 | 14.000 | 641 |
| 2025-12-02 | 14.000 | 14.350 | 14.000 | 14.350 | 14.350 | 349 |
| 2025-12-01 | 14.400 | 14.400 | 14.350 | 14.350 | 14.350 | 453 |
| 2025-11-28 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 359 |
| 2025-11-27 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 377 |
| 2025-11-26 | 14.900 | 14.900 | 14.250 | 14.750 | 14.750 | 518 |
| 2025-11-25 | 14.900 | 14.900 | 14.250 | 14.900 | 14.900 | 453 |
| 2025-11-24 | 15.100 | 15.100 | 14.950 | 14.950 | 14.950 | 493 |
| 2025-11-21 | 13.900 | 15.400 | 13.500 | 15.400 | 15.400 | 3,463 |
| 2025-11-20 | 14.400 | 14.400 | 14.000 | 14.350 | 14.350 | 623 |
| 2025-11-19 | 14.400 | 14.400 | 14.050 | 14.050 | 14.050 | 500 |
| 2025-11-18 | 14.500 | 14.700 | 13.800 | 14.700 | 14.700 | 3,498 |
| 2025-11-17 | 14.800 | 14.800 | 14.500 | 14.500 | 14.500 | 1,198 |
| 2025-11-14 | 14.700 | 15.250 | 14.700 | 14.750 | 14.750 | 4,248 |
| 2025-11-13 | 15.800 | 15.800 | 14.300 | 15.200 | 15.200 | 3,372 |
| 2025-11-12 | 16.900 | 17.000 | 16.500 | 17.000 | 17.000 | 972 |
| 2025-11-10 | 16.200 | 17.200 | 16.200 | 16.500 | 16.500 | 2,927 |
| 2025-11-07 | 17.000 | 17.000 | 15.400 | 15.900 | 15.900 | 2,595 |
| 2025-11-06 | 17.200 | 17.200 | 17.150 | 17.150 | 17.150 | 5 |
| 2025-11-04 | 16.900 | 17.500 | 16.900 | 17.500 | 17.500 | 836 |
| 2025-11-03 | 17.100 | 17.300 | 17.100 | 17.250 | 17.250 | 201 |
| 2025-10-31 | 17.300 | 17.300 | 17.000 | 17.000 | 17.000 | 820 |
| 2025-10-30 | 17.750 | 17.800 | 17.000 | 17.800 | 17.800 | 1,672 |
| 2025-10-29 | 17.900 | 17.900 | 17.450 | 17.450 | 17.450 | 1,805 |
| 2025-10-28 | 17.950 | 17.950 | 17.000 | 17.750 | 17.750 | 1,896 |
| 2025-10-27 | 17.000 | 18.000 | 17.000 | 17.750 | 17.750 | 2,614 |
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.