KCI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.88	0.88	0.88	0.88	0.88	0.92%	11,000
Jun 19, 2026	0.87	0.87	0.87	0.87	0.87	-	3,527
Jun 18, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	14
Jun 17, 2026	0.87	0.87	0.87	0.87	0.87	-1.36%	1,062
Jun 16, 2026	0.88	0.88	0.87	0.88	0.88	1.84%	6,241
Jun 15, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	52
Jun 12, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	983
Jun 11, 2026	0.88	0.88	0.85	0.86	0.86	-2.04%	20,076
Jun 10, 2026	0.88	0.88	0.88	0.88	0.88	-0.68%	12,444
Jun 9, 2026	0.89	0.89	0.89	0.89	0.89	-	600
Jun 8, 2026	0.89	0.89	0.88	0.89	0.89	-0.67%	7,566
Jun 5, 2026	0.90	0.90	0.89	0.89	0.89	-0.22%	1,117
Jun 3, 2026	0.91	0.91	0.88	0.90	0.90	-1.97%	7,030
Jun 2, 2026	0.89	0.91	0.89	0.91	0.91	2.70%	136
Jun 1, 2026	0.92	0.92	0.89	0.89	0.89	-2.63%	64,668
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