KCI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.82	0.82	0.80	0.80	0.80	-2.43%	42,924
Nov 2, 2026	0.82	0.82	0.82	0.82	0.82	-1.44%	302
Oct 30, 2026	0.82	0.83	0.82	0.83	0.83	-0.48%	121
Oct 29, 2026	0.82	0.84	0.82	0.84	0.84	1.95%	736
Oct 28, 2026	0.82	0.82	0.82	0.82	0.82	-	194
Oct 27, 2026	0.82	0.82	0.82	0.82	0.82	-	1,115
Oct 26, 2026	0.83	0.83	0.82	0.82	0.82	-	5,747
Oct 23, 2026	0.83	0.83	0.82	0.82	0.82	-0.24%	3,262
Oct 22, 2026	0.83	0.84	0.82	0.82	0.82	-2.14%	23,674
Oct 21, 2026	0.83	0.84	0.83	0.84	0.84	1.94%	5,171
Oct 20, 2026	0.83	0.83	0.83	0.83	0.83	-	595
Oct 19, 2026	0.83	0.83	0.83	0.83	0.83	-	7
Oct 16, 2026	0.84	0.84	0.82	0.83	0.83	-1.43%	3,394
Oct 15, 2026	0.82	0.84	0.82	0.84	0.84	1.70%	7,684
Oct 14, 2026	0.82	0.82	0.82	0.82	0.82	-0.24%	3,272
Oct 13, 2026	0.83	0.83	0.83	0.83	0.83	-1.43%	2,224
Oct 9, 2026	0.83	0.84	0.83	0.84	0.84	1.45%	20,663
Oct 8, 2026	0.83	0.83	0.83	0.83	0.83	-0.48%	12,588
Oct 7, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	20,459
Oct 6, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	10,130
Oct 5, 2026	0.82	0.83	0.81	0.83	0.83	-0.48%	13,020
Oct 2, 2026	0.82	0.83	0.81	0.83	0.83	0.48%	5,988
Oct 1, 2026	0.83	0.83	0.81	0.83	0.83	-0.24%	84,539
Sep 30, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	56,012
Sep 29, 2026	0.92	0.92	0.83	0.84	0.84	-8.87%	152,078
Sep 28, 2026	0.91	0.93	0.90	0.92	0.92	1.32%	28,524
Sep 25, 2026	0.89	0.91	0.89	0.91	0.91	2.24%	7,990
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