KCI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.97	0.97	0.95	0.97	0.97	-	7,814
Nov 3, 2025	0.97	0.97	0.95	0.97	0.97	-0.21%	17,562
Oct 31, 2025	0.97	0.97	0.97	0.97	0.97	-	7,027
Oct 30, 2025	0.97	0.97	0.95	0.97	0.97	-0.21%	4,467
Oct 29, 2025	0.97	0.97	0.95	0.97	0.97	0.41%	49,285
Oct 28, 2025	0.97	0.97	0.96	0.97	0.97	-0.21%	2,442
Oct 27, 2025	0.95	0.97	0.95	0.97	0.97	-	19,117
Oct 24, 2025	0.97	0.97	0.96	0.97	0.97	-0.21%	11,876
Oct 23, 2025	0.97	0.97	0.95	0.97	0.97	0.21%	22,556
Oct 22, 2025	0.97	0.97	0.94	0.97	0.97	0.21%	9,498
Oct 21, 2025	0.96	0.97	0.94	0.97	0.97	1.05%	9,167
Oct 20, 2025	0.93	0.96	0.93	0.96	0.96	1.06%	45,758
Oct 17, 2025	0.94	0.95	0.93	0.95	0.95	0.42%	1,175
Oct 16, 2025	0.95	0.95	0.93	0.94	0.94	-1.05%	14,564
Oct 15, 2025	0.96	0.96	0.93	0.95	0.95	-0.42%	1,493
Oct 14, 2025	0.96	0.96	0.94	0.96	0.96	-0.42%	7,563
Oct 13, 2025	0.93	0.96	0.92	0.96	0.96	1.69%	13,465
Oct 10, 2025	0.93	0.95	0.93	0.94	0.94	-1.05%	10,978
Oct 9, 2025	0.96	0.96	0.93	0.95	0.95	-0.42%	15,203
Oct 8, 2025	0.96	0.97	0.93	0.96	0.96	0.84%	7,728
Oct 7, 2025	0.95	0.97	0.94	0.95	0.95	0.42%	6,607
Oct 6, 2025	0.96	0.97	0.94	0.95	0.95	-1.87%	8,768
Oct 3, 2025	0.95	0.97	0.95	0.96	0.96	-0.62%	13,175
Oct 2, 2025	0.96	0.97	0.96	0.97	0.97	1.25%	39,586
Oct 1, 2025	0.97	0.97	0.94	0.96	0.96	-1.03%	19,058
Sep 30, 2025	0.94	0.97	0.93	0.97	0.97	2.33%	105,346
Sep 29, 2025	0.93	0.95	0.92	0.95	0.95	2.16%	23,637
Sep 26, 2025	0.92	0.96	0.91	0.93	0.93	0.22%	187,489
Sep 25, 2025	0.92	0.93	0.91	0.92	0.92	0.22%	7,781
Sep 24, 2025	0.92	0.93	0.92	0.92	0.92	-0.65%	3,928
Sep 23, 2025	0.93	0.93	0.92	0.93	0.93	-0.64%	2,396
Sep 22, 2025	0.92	0.93	0.92	0.93	0.93	0.65%	1,557
Sep 19, 2025	0.94	0.94	0.92	0.93	0.93	-1.07%	7,915
Sep 18, 2025	0.93	0.94	0.91	0.94	0.94	0.64%	14,897
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