Kubota S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.200	16.800	16.050	16.800	16.800	1,085
2025-10-23	15.750	16.200	15.750	15.950	15.950	485
2025-10-22	16.250	16.250	15.800	15.800	15.800	121
2025-10-21	15.550	15.550	15.550	15.550	15.550	1
2025-10-20	15.400	16.300	15.400	16.300	16.300	1,573
2025-10-17	15.100	15.400	15.000	15.400	15.400	1,533
2025-10-16	15.200	15.200	15.200	15.200	15.200	2
2025-10-15	15.100	15.600	15.050	15.600	15.600	215
2025-10-14	15.150	15.400	15.000	15.400	15.400	2,558
2025-10-13	15.000	15.450	14.950	15.450	15.450	1,049
2025-10-10	15.150	15.150	15.000	15.000	15.000	547
2025-10-09	15.300	15.700	15.000	15.000	15.000	1,486
2025-10-08	14.850	15.600	14.850	15.000	15.000	9,419
2025-10-07	14.850	14.850	14.850	14.850	14.850	419
2025-10-06	14.500	14.900	14.200	14.900	14.900	1,873
2025-10-03	14.650	14.650	14.200	14.200	14.200	546
2025-10-02	14.400	14.650	14.400	14.650	14.650	460
2025-10-01	14.600	14.650	14.250	14.600	14.600	1,604
2025-09-30	14.550	14.700	14.300	14.700	14.700	12,069
2025-09-29	14.800	14.850	14.500	14.500	14.500	2,151
2025-09-26	14.900	14.950	14.800	14.800	14.800	2,761
2025-09-25	15.100	15.100	14.850	14.900	14.900	2,211
2025-09-24	15.100	15.100	15.000	15.100	15.100	2,502
2025-09-23	15.500	15.500	15.100	15.100	15.100	806
2025-09-22	15.250	15.250	15.200	15.250	15.250	521
2025-09-19	15.250	15.500	15.250	15.300	15.300	485
2025-09-18	15.200	15.600	15.200	15.600	15.600	250
2025-09-17	15.500	15.500	15.300	15.300	15.300	158
2025-09-16	15.600	15.800	15.450	15.450	15.450	65
2025-09-15	15.550	15.750	15.550	15.600	15.600	236
2025-09-12	15.450	15.500	15.400	15.500	15.500	268
2025-09-11	15.450	15.450	15.400	15.400	15.400	542
2025-09-10	15.100	15.300	15.000	15.300	15.300	1,897
2025-09-09	15.000	15.450	14.950	15.450	15.450	2,117
2025-09-08	14.700	15.000	14.700	15.000	15.000	1,921
2025-09-05	15.000	15.000	14.700	14.700	14.700	1,020
2025-09-04	15.000	15.000	14.700	14.950	14.950	913
2025-09-03	15.000	15.000	14.950	14.950	14.950	1,636
2025-09-02	14.800	15.350	14.600	15.000	15.000	2,322
2025-09-01	15.300	15.350	14.750	14.850	14.850	3,782
2025-08-29	15.300	15.300	15.300	15.300	15.300	14
2025-08-28	15.050	15.300	15.050	15.300	15.300	628
2025-08-27	15.050	15.050	15.000	15.050	15.050	95
2025-08-26	15.350	15.450	15.050	15.050	15.050	976
2025-08-25	15.350	15.350	15.200	15.200	15.200	16
2025-08-22	15.450	15.450	15.200	15.350	15.350	834
2025-08-21	15.400	15.450	15.300	15.300	15.300	795
2025-08-20	15.100	15.450	15.100	15.450	15.450	407
2025-08-19	15.600	16.200	15.100	15.100	15.100	1,335
2025-08-18	15.500	15.600	15.050	15.600	15.600	3,467
2025-08-14	15.050	16.600	15.050	15.300	15.300	10,083
2025-08-13	14.700	14.800	14.700	14.700	14.700	614
2025-08-12	14.650	14.800	14.650	14.800	14.800	472
2025-08-11	14.300	14.650	14.300	14.650	14.650	961
2025-08-08	14.300	14.600	14.300	14.600	14.600	413
2025-08-07	14.100	14.800	14.100	14.250	14.250	672
2025-08-06	14.150	14.150	14.150	14.150	14.150	2
2025-08-05	13.950	14.150	13.950	14.150	14.150	51
2025-08-04	14.000	14.000	13.750	13.750	13.750	2,022
2025-08-01	14.250	14.250	14.000	14.000	14.000	125

← NewerPage 5 of 15 · 900 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.