KCI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.87	0.87	0.87	0.87	-	-	10
Mar 4, 2026	0.85	0.87	0.85	0.87	0.87	1.40%	1,480
Mar 3, 2026	0.86	0.87	0.85	0.86	0.86	0.70%	6,617
Mar 2, 2026	0.86	0.86	0.85	0.85	0.85	-0.70%	9,712
Feb 27, 2026	0.87	0.88	0.86	0.86	0.86	-1.38%	26,511
Feb 26, 2026	0.90	0.90	0.87	0.87	0.87	2.59%	68,184
Feb 25, 2026	0.85	0.86	0.85	0.85	0.85	0.24%	18,054
Feb 24, 2026	0.85	0.85	0.85	0.85	0.85	-0.24%	4,635
Feb 23, 2026	0.85	0.86	0.85	0.85	0.85	-1.62%	32,609
Feb 20, 2026	0.86	0.86	0.85	0.86	0.86	-0.46%	13,091
Feb 19, 2026	0.86	0.87	0.85	0.87	0.87	0.46%	39,526
Feb 18, 2026	0.87	0.87	0.84	0.86	0.86	-0.69%	66,782
Feb 17, 2026	0.87	0.87	0.85	0.87	0.87	-0.69%	18,141
Feb 16, 2026	0.87	0.88	0.85	0.87	0.87	-1.35%	64,269
Feb 13, 2026	0.89	0.89	0.86	0.89	0.89	0.68%	26,295
Feb 12, 2026	0.89	0.89	0.86	0.88	0.88	-0.90%	61,931
Feb 11, 2026	0.89	0.89	0.87	0.89	0.89	-0.45%	68
Feb 10, 2026	0.87	0.89	0.87	0.89	0.89	-0.22%	6,103
Feb 9, 2026	0.89	0.90	0.87	0.89	0.89	-	22,886
Feb 6, 2026	0.88	0.90	0.88	0.89	0.89	-0.45%	34
Feb 5, 2026	0.90	0.90	0.88	0.90	0.90	-	16,599
Feb 4, 2026	0.90	0.90	0.88	0.90	0.90	1.58%	13,796
Feb 3, 2026	0.90	0.90	0.88	0.88	0.88	-2.21%	7,956
Feb 2, 2026	0.90	0.91	0.89	0.90	0.90	1.80%	13,004
Jan 30, 2026	0.91	0.91	0.89	0.89	0.89	-1.77%	12,534
Jan 29, 2026	0.90	0.90	0.90	0.90	0.90	0.44%	17,295
Jan 28, 2026	0.89	0.90	0.89	0.90	0.90	-0.44%	7,021
Jan 27, 2026	0.91	0.91	0.89	0.90	0.90	-	3,106
Jan 26, 2026	0.90	0.91	0.89	0.90	0.90	-0.44%	18,572
Jan 23, 2026	0.91	0.91	0.90	0.91	0.91	-	9,655
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