KCI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.92	0.94	0.91	0.91	0.91	-0.65%	11,892
May 28, 2026	0.92	0.94	0.92	0.92	0.92	-1.71%	873
May 27, 2026	0.92	0.94	0.92	0.94	0.94	1.30%	13,866
May 26, 2026	0.91	0.92	0.91	0.92	0.92	-	4,079
May 25, 2026	0.92	0.92	0.91	0.92	0.92	-	5,619
May 22, 2026	0.91	0.92	0.91	0.92	0.92	0.65%	1,593
May 21, 2026	0.91	0.93	0.91	0.92	0.92	-1.08%	18,913
May 20, 2026	0.92	0.93	0.91	0.93	0.93	-	6,020
May 19, 2026	0.93	0.93	0.92	0.93	0.93	1.31%	857
May 18, 2026	0.92	0.93	0.92	0.92	0.92	-1.29%	554
May 15, 2026	0.93	0.93	0.91	0.93	0.93	1.53%	3,058
May 14, 2026	0.92	0.93	0.91	0.91	0.91	-0.22%	4,711
May 13, 2026	0.94	0.94	0.92	0.92	0.92	-	560
May 12, 2026	0.94	0.94	0.91	0.92	0.92	-2.14%	111
May 11, 2026	0.93	0.94	0.88	0.94	0.94	-1.06%	31,124
May 8, 2026	0.93	0.95	0.93	0.95	0.95	-	130
May 7, 2026	0.95	0.95	0.93	0.95	0.95	-	2,542
May 6, 2026	0.93	0.95	0.93	0.95	0.95	-	3,014
May 5, 2026	0.93	0.95	0.93	0.95	0.95	-0.42%	29,730
May 4, 2026	0.96	0.96	0.92	0.95	0.95	-1.25%	17,212
Apr 30, 2026	0.93	0.97	0.92	0.96	0.96	-0.21%	34,029
Apr 29, 2026	0.96	0.97	0.96	0.96	0.96	0.84%	28,202
Apr 28, 2026	0.93	0.96	0.92	0.96	0.96	1.92%	70,334
Apr 27, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	73,157
Apr 24, 2026	0.91	0.91	0.90	0.91	0.91	0.44%	9,441
Apr 23, 2026	0.90	0.91	0.89	0.90	0.90	0.22%	22,093
Apr 22, 2026	0.90	0.90	0.88	0.90	0.90	0.67%	12,652
Apr 21, 2026	0.90	0.90	0.88	0.90	0.90	-	40,490
Apr 20, 2026	0.86	0.90	0.86	0.90	0.90	1.59%	37,253
Apr 17, 2026	0.88	0.88	0.86	0.88	0.88	-0.23%	690
Apr 16, 2026	0.89	0.90	0.86	0.88	0.88	-0.90%	47,170
Apr 15, 2026	0.87	0.89	0.86	0.89	0.89	3.00%	59,521
Apr 14, 2026	0.86	0.87	0.86	0.87	0.87	0.23%	10,613
Apr 13, 2026	0.86	0.86	0.85	0.86	0.86	1.65%	925
Apr 10, 2026	0.86	0.86	0.85	0.85	0.85	-0.47%	4,393
Apr 9, 2026	0.86	0.86	0.85	0.85	0.85	0.23%	1,674
Apr 8, 2026	0.86	0.86	0.85	0.85	0.85	0.24%	31,426
Apr 7, 2026	0.86	0.86	0.85	0.85	0.85	-0.93%	18,666
Apr 2, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	13,314
Apr 1, 2026	0.85	0.86	0.85	0.85	0.85	-1.17%	6,794
Mar 31, 2026	0.85	0.86	0.85	0.86	0.86	-0.23%	19,190
Mar 30, 2026	0.86	0.86	0.85	0.86	0.86	0.47%	29,265
Mar 27, 2026	0.86	0.86	0.84	0.86	0.86	-	4,595
Mar 26, 2026	0.85	0.86	0.84	0.86	0.86	0.94%	18,303
Mar 25, 2026	0.85	0.86	0.85	0.85	0.85	-0.47%	11,505
Mar 24, 2026	0.85	0.86	0.85	0.85	0.85	-0.93%	562
Mar 23, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	4,325
Mar 20, 2026	0.85	0.86	0.85	0.85	0.85	-	500
Mar 19, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	8,055
Mar 18, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	9,784