KCI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.91	0.91	0.90	0.91	0.91	0.22%	6,168
Jan 21, 2026	0.92	0.92	0.90	0.91	0.91	-1.31%	10,636
Jan 20, 2026	0.92	0.92	0.90	0.92	0.92	0.44%	21,060
Jan 19, 2026	0.90	0.92	0.90	0.91	0.91	-0.22%	2,060
Jan 16, 2026	0.91	0.92	0.89	0.92	0.92	0.66%	19,617
Jan 15, 2026	0.91	0.91	0.90	0.91	0.91	-	649
Jan 14, 2026	0.91	0.91	0.90	0.91	0.91	0.22%	1,577
Jan 13, 2026	0.90	0.91	0.90	0.91	0.91	0.22%	1,563
Jan 12, 2026	0.89	0.91	0.89	0.91	0.91	0.67%	13,461
Jan 9, 2026	0.90	0.91	0.89	0.90	0.90	-0.44%	6,100
Jan 8, 2026	0.91	0.91	0.89	0.90	0.90	-0.22%	875
Jan 7, 2026	0.89	0.91	0.89	0.91	0.91	2.03%	78,407
Jan 5, 2026	0.90	0.91	0.88	0.89	0.89	-0.67%	18,018
Jan 2, 2026	0.85	0.90	0.85	0.89	0.89	0.90%	34,845
Dec 30, 2025	0.88	0.90	0.88	0.89	0.89	0.45%	25,389
Dec 29, 2025	0.88	0.90	0.88	0.88	0.88	-0.68%	18,950
Dec 23, 2025	0.88	0.89	0.88	0.89	0.89	-1.11%	31,711
Dec 22, 2025	0.91	0.91	0.88	0.90	0.90	-1.32%	27,607
Dec 19, 2025	0.91	0.91	0.89	0.91	0.91	-	18,922
Dec 18, 2025	0.91	0.91	0.89	0.91	0.91	0.22%	12,608
Dec 17, 2025	0.90	0.91	0.89	0.91	0.91	-0.44%	41,631
Dec 16, 2025	0.92	0.92	0.89	0.91	0.91	-0.44%	39,391
Dec 15, 2025	0.92	0.92	0.89	0.92	0.92	-0.43%	2,344
Dec 12, 2025	0.91	0.92	0.90	0.92	0.92	0.88%	34,204
Dec 11, 2025	0.92	0.93	0.89	0.91	0.91	-0.65%	81,761
Dec 10, 2025	0.91	0.92	0.91	0.92	0.92	-0.22%	9,675
Dec 9, 2025	0.93	0.93	0.91	0.92	0.92	-0.86%	3,499
Dec 8, 2025	0.91	0.93	0.91	0.93	0.93	-1.07%	11,081
Dec 5, 2025	0.94	0.95	0.91	0.94	0.94	-0.21%	11,900
Dec 4, 2025	0.91	0.94	0.91	0.94	0.94	0.43%	35,305
Dec 3, 2025	0.95	0.95	0.91	0.94	0.94	-1.27%	27,072
Dec 2, 2025	0.95	0.95	0.92	0.95	0.95	-0.63%	47,242
Dec 1, 2025	0.94	0.96	0.94	0.95	0.95	-0.42%	8,958
Nov 28, 2025	0.96	0.96	0.94	0.96	0.96	-0.21%	15,674
Nov 27, 2025	0.96	0.96	0.94	0.96	0.96	-0.21%	15,678
Nov 26, 2025	0.95	0.96	0.95	0.96	0.96	-0.41%	3,936
Nov 25, 2025	0.97	0.97	0.95	0.97	0.97	-0.41%	6,258
Nov 24, 2025	0.95	0.97	0.95	0.97	0.97	0.21%	75,946
Nov 21, 2025	0.96	0.97	0.93	0.97	0.97	0.62%	117,035
Nov 20, 2025	0.96	0.96	0.95	0.96	0.96	0.21%	10,387
Nov 19, 2025	0.97	0.97	0.95	0.96	0.96	-0.62%	28,886
Nov 18, 2025	0.96	0.97	0.95	0.97	0.97	0.63%	21,220
Nov 17, 2025	0.95	0.96	0.95	0.96	0.96	-0.62%	27,144
Nov 14, 2025	0.96	0.97	0.95	0.97	0.97	-	9,348
Nov 13, 2025	0.96	0.97	0.95	0.97	0.97	-0.21%	7,260
Nov 12, 2025	0.97	0.97	0.96	0.97	0.97	0.21%	20,635
Nov 10, 2025	0.96	0.97	0.95	0.97	0.97	0.21%	80,916
Nov 7, 2025	0.97	0.97	0.95	0.96	0.96	-0.41%	16,817
Nov 6, 2025	0.97	0.97	0.95	0.97	0.97	0.21%	54,685
Nov 5, 2025	0.97	0.97	0.95	0.97	0.97	-	27,437