KCI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.90	0.90	0.90	0.90	0.90	0.45%	7,167
Jul 15, 2026	0.91	0.91	0.90	0.90	0.90	-	7,348
Jul 14, 2026	0.89	0.91	0.89	0.90	0.90	0.45%	4,514
Jul 13, 2026	0.89	0.89	0.89	0.89	0.89	-1.98%	3,376
Jul 10, 2026	0.90	0.92	0.89	0.91	0.91	0.89%	28,673
Jul 9, 2026	0.90	0.91	0.89	0.90	0.90	1.81%	24,271
Jul 8, 2026	0.89	0.89	0.89	0.89	0.89	-1.56%	3,414
Jul 7, 2026	0.89	0.90	0.89	0.90	0.90	-	2,406
Jul 6, 2026	0.88	0.90	0.88	0.90	0.90	-0.22%	11,255
Jul 3, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	13,882
Jul 1, 2026	0.89	0.89	0.89	0.89	0.89	-0.22%	6,795
Jun 30, 2026	0.88	0.89	0.88	0.89	0.89	1.82%	281
Jun 29, 2026	0.88	0.88	0.88	0.88	0.88	-	3
Jun 26, 2026	0.88	0.88	0.88	0.88	0.88	-1.79%	12
Jun 25, 2026	0.88	0.89	0.88	0.89	0.89	2.29%	2,586
Jun 24, 2026	0.88	0.88	0.87	0.87	0.87	-0.23%	9,056
Jun 23, 2026	0.88	0.88	0.88	0.88	0.88	-0.68%	41
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