KCI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.93	0.94	0.91	0.94	0.94	0.64%	11,884
Sep 17, 2025	0.93	0.93	0.91	0.93	0.93	-0.21%	5,262
Sep 16, 2025	0.93	0.94	0.90	0.93	0.93	0.21%	33,276
Sep 15, 2025	0.93	0.94	0.91	0.93	0.93	-0.21%	9,974
Sep 12, 2025	0.94	0.94	0.92	0.93	0.93	-0.64%	14,493
Sep 11, 2025	0.91	0.94	0.90	0.94	0.94	3.30%	42,910
Sep 10, 2025	0.90	0.91	0.89	0.91	0.91	0.89%	24,086
Sep 9, 2025	0.89	0.91	0.89	0.90	0.90	0.89%	10,590
Sep 8, 2025	0.89	0.91	0.89	0.89	0.89	-2.83%	17,453
Sep 5, 2025	0.93	0.93	0.90	0.92	0.92	-1.08%	54,559
Sep 4, 2025	0.94	0.94	0.91	0.93	0.93	-0.64%	7,699
Sep 3, 2025	0.92	0.94	0.92	0.94	0.94	1.30%	50,139
Sep 2, 2025	0.90	0.93	0.89	0.92	0.92	2.44%	64,349
Sep 1, 2025	0.89	0.90	0.89	0.90	0.90	-0.22%	18,383
Aug 29, 2025	0.89	0.91	0.89	0.90	0.90	-0.22%	6,561
Aug 28, 2025	0.90	0.91	0.89	0.91	0.91	0.67%	15,568
Aug 27, 2025	0.90	0.90	0.90	0.90	0.90	-	27,234
Aug 26, 2025	0.90	0.90	0.89	0.90	0.90	-	1,593
Aug 25, 2025	0.90	0.90	0.89	0.90	0.90	-	4,581
Aug 22, 2025	0.89	0.90	0.89	0.90	0.90	-	1,815
Aug 21, 2025	0.89	0.90	0.89	0.90	0.90	-0.66%	11,335
Aug 20, 2025	0.91	0.91	0.89	0.91	0.91	-0.22%	2,103
Aug 19, 2025	0.89	0.91	0.89	0.91	0.91	-	13,249
Aug 18, 2025	0.91	0.91	0.89	0.91	0.91	-	12,011
Aug 14, 2025	0.91	0.91	0.89	0.91	0.91	-	5,711
Aug 13, 2025	0.89	0.91	0.89	0.91	0.91	-	2,171
Aug 12, 2025	0.90	0.91	0.89	0.91	0.91	0.44%	6,117
Aug 11, 2025	0.90	0.91	0.89	0.90	0.90	-0.44%	15,023
Aug 8, 2025	0.90	0.91	0.90	0.91	0.91	0.22%	12,879
Aug 7, 2025	0.90	0.91	0.89	0.91	0.91	-	1,175
Aug 6, 2025	0.91	0.91	0.89	0.91	0.91	-0.22%	1,843
Aug 5, 2025	0.91	0.91	0.89	0.91	0.91	-0.44%	6,341
Aug 4, 2025	0.90	0.91	0.90	0.91	0.91	-0.65%	18,245
Aug 1, 2025	0.92	0.92	0.90	0.92	0.92	0.22%	27,094
Jul 31, 2025	0.90	0.92	0.90	0.92	0.92	1.55%	9,840
Jul 30, 2025	0.92	0.92	0.90	0.90	0.90	-1.53%	32,997
Jul 29, 2025	0.92	0.92	0.91	0.92	0.92	-	4,419
Jul 28, 2025	0.91	0.92	0.91	0.92	0.92	-	1,661
Jul 25, 2025	0.91	0.92	0.90	0.92	0.92	0.22%	16,618
Jul 24, 2025	0.91	0.91	0.90	0.91	0.91	-	1,595
Jul 23, 2025	0.91	0.92	0.90	0.91	0.91	-	15,779
Jul 22, 2025	0.92	0.92	0.90	0.91	0.91	-0.22%	4,563
Jul 21, 2025	0.92	0.92	0.90	0.92	0.92	-	3,979
Jul 18, 2025	0.90	0.92	0.90	0.92	0.92	0.22%	25,591
Jul 17, 2025	0.91	0.91	0.90	0.91	0.91	0.44%	28,267
Jul 16, 2025	0.91	0.92	0.91	0.91	0.91	-	17,746
Jul 15, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	48,254
Jul 14, 2025	0.90	0.90	0.89	0.90	0.90	0.45%	12,927
Jul 11, 2025	0.88	0.90	0.87	0.90	0.90	1.36%	19,661
Jul 10, 2025	0.89	0.89	0.86	0.88	0.88	-0.45%	12,826