KCI Spolka Akcyjna (WSE:KCI)
Poland · Delayed Price · Currency is PLN 0.9380
-0.0020 (-0.21%)
At close: Dec 5, 2025
KCI Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |