KCI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.91	0.91	0.89	0.89	0.89	-1.98%	11,576
Sep 23, 2026	0.88	0.91	0.88	0.91	0.91	1.34%	11,562
Sep 22, 2026	0.90	0.90	0.90	0.90	0.90	1.58%	1,722
Sep 21, 2026	0.89	0.90	0.88	0.88	0.88	-1.56%	10,941
Sep 18, 2026	0.89	0.90	0.89	0.90	0.90	0.45%	3,189
Sep 17, 2026	0.89	0.89	0.89	0.89	0.89	-	2,328
Sep 16, 2026	0.90	0.90	0.89	0.89	0.89	0.45%	2,230
Sep 15, 2026	0.89	0.90	0.89	0.89	0.89	0.23%	13,477
Sep 14, 2026	0.89	0.90	0.89	0.89	0.89	-0.22%	8,909
Sep 11, 2026	0.90	0.91	0.89	0.89	0.89	-2.63%	25,084
Sep 10, 2026	0.89	0.91	0.89	0.91	0.91	-0.22%	1,889
Sep 9, 2026	0.91	0.92	0.89	0.92	0.92	-	6,514
Sep 8, 2026	0.89	0.92	0.89	0.92	0.92	1.78%	14,689
Sep 7, 2026	0.89	0.90	0.89	0.90	0.90	-1.53%	394
Sep 4, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	3,535
Sep 3, 2026	0.88	0.90	0.88	0.90	0.90	0.22%	2,738
Sep 2, 2026	0.89	0.90	0.88	0.90	0.90	0.22%	16,346
Sep 1, 2026	0.88	0.90	0.88	0.90	0.90	-0.44%	6,322
Aug 31, 2026	0.88	0.90	0.88	0.90	0.90	2.26%	4,219
Aug 28, 2026	0.88	0.88	0.88	0.88	0.88	-	109
Aug 27, 2026	0.89	0.90	0.88	0.88	0.88	-2.21%	5,023
Aug 26, 2026	0.89	0.91	0.89	0.90	0.90	-0.44%	7,925
Aug 25, 2026	0.89	0.91	0.89	0.91	0.91	-0.44%	1,011
Aug 24, 2026	0.91	0.92	0.88	0.91	0.91	1.79%	57,022
Aug 21, 2026	0.90	0.92	0.90	0.90	0.90	-2.18%	1,242
Aug 20, 2026	0.90	0.92	0.89	0.92	0.92	-	10,058
Aug 19, 2026	0.90	0.92	0.90	0.92	0.92	-	22
Aug 18, 2026	0.89	0.92	0.89	0.92	0.92	2.46%	17
Aug 17, 2026	0.90	0.92	0.89	0.89	0.89	-2.61%	16,960
Aug 14, 2026	0.91	0.92	0.91	0.92	0.92	-	3,209
Aug 13, 2026	0.92	0.92	0.90	0.92	0.92	2.46%	1,588
Aug 12, 2026	0.90	0.92	0.90	0.90	0.90	-	2,532
Aug 11, 2026	0.92	0.92	0.90	0.90	0.90	-2.61%	21,241
Aug 10, 2026	0.91	0.92	0.90	0.92	0.92	1.32%	10,878
Aug 7, 2026	0.91	0.92	0.91	0.91	0.91	-1.73%	16,562
Aug 6, 2026	0.92	0.92	0.92	0.92	0.92	-	14,733
Aug 5, 2026	0.91	0.92	0.91	0.92	0.92	0.22%	5,464
Aug 4, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	5,400
Aug 3, 2026	0.91	0.91	0.90	0.90	0.90	-1.96%	14,075
Jul 31, 2026	0.91	0.92	0.91	0.92	0.92	1.32%	4,387
Jul 30, 2026	0.91	0.91	0.91	0.91	0.91	-1.30%	5
Jul 29, 2026	0.92	0.92	0.90	0.92	0.92	2.00%	2,966
Jul 28, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	26,496
Jul 27, 2026	0.91	0.91	0.91	0.91	0.91	-	13
Jul 24, 2026	0.91	0.91	0.91	0.91	0.91	0.22%	5,725
Jul 23, 2026	0.91	0.91	0.91	0.91	0.91	-0.22%	5,295
Jul 22, 2026	0.91	0.92	0.91	0.91	0.91	-1.73%	3,747
Jul 21, 2026	0.91	0.92	0.91	0.92	0.92	1.99%	44,908
Jul 20, 2026	0.91	0.92	0.91	0.91	0.91	-0.66%	22,750
Jul 17, 2026	0.90	0.91	0.90	0.91	0.91	1.33%	18,231