WSE:KMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.89	0.90	0.87	0.87	0.87	-3.33%	57,724
Jul 23, 2026	0.89	0.90	0.89	0.90	0.90	0.45%	27,990
Jul 22, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	33,937
Jul 21, 2026	0.90	0.91	0.89	0.89	0.89	-1.00%	42,079
Jul 20, 2026	0.92	0.92	0.89	0.90	0.90	-2.17%	51,297
Jul 17, 2026	0.92	0.92	0.89	0.92	0.92	1.21%	51,002
Jul 16, 2026	0.92	0.93	0.90	0.91	0.91	-1.84%	37,285
Jul 15, 2026	0.90	0.95	0.90	0.93	0.93	3.03%	79,597
Jul 14, 2026	0.91	0.92	0.88	0.90	0.90	-1.34%	71,036
Jul 13, 2026	0.95	0.95	0.88	0.91	0.91	-3.70%	87,507
Jul 10, 2026	0.94	0.95	0.91	0.95	0.95	1.72%	115,294
Jul 9, 2026	0.93	0.94	0.90	0.93	0.93	-	68,299
Jul 8, 2026	0.94	0.94	0.90	0.93	0.93	-0.21%	83,250
Jul 7, 2026	0.95	0.95	0.90	0.93	0.93	-1.58%	87,962
Jul 6, 2026	0.95	0.95	0.92	0.95	0.95	1.28%	56,558
Jul 3, 2026	0.95	0.95	0.91	0.94	0.94	0.01%	207,750
Jul 2, 2026	0.89	0.94	0.88	0.93	0.93	5.06%	93,970
Jul 1, 2026	0.88	0.90	0.87	0.89	0.89	-1.89%	48,383
Jun 30, 2026	0.92	0.92	0.89	0.91	0.91	-1.30%	69,601
Jun 29, 2026	0.89	0.94	0.89	0.92	0.92	-2.24%	24,483
Jun 26, 2026	0.89	0.94	0.89	0.94	0.94	2.40%	110,838
Jun 25, 2026	0.93	0.93	0.88	0.92	0.92	-1.10%	62,097
Jun 24, 2026	0.92	0.93	0.89	0.93	0.93	0.89%	50,433
Jun 23, 2026	0.91	0.94	0.88	0.92	0.92	1.60%	69,059
Jun 22, 2026	0.94	0.99	0.91	0.91	0.91	-3.46%	123,333
Jun 19, 2026	0.89	0.97	0.86	0.94	0.94	10.09%	376,586
Jun 18, 2026	0.85	0.89	0.83	0.85	0.85	3.15%	142,187
Jun 17, 2026	0.85	0.86	0.80	0.83	0.83	-2.13%	141,049
Jun 16, 2026	0.86	0.90	0.83	0.84	0.84	-1.86%	87,314
Jun 15, 2026	0.89	0.90	0.85	0.86	0.86	-3.35%	62,696
Jun 12, 2026	0.92	0.92	0.86	0.89	0.89	-2.22%	46,192
Jun 11, 2026	0.92	0.93	0.89	0.91	0.91	-	25,427
Jun 10, 2026	0.92	0.97	0.86	0.91	0.91	-1.09%	111,848
Jun 9, 2026	0.94	0.96	0.91	0.92	0.92	-1.92%	26,671
Jun 8, 2026	0.94	0.95	0.90	0.94	0.94	0.32%	69,614
Jun 5, 2026	0.92	0.94	0.86	0.94	0.94	3.09%	124,960
Jun 3, 2026	0.90	0.93	0.86	0.91	0.91	4.73%	144,276
Jun 2, 2026	0.91	0.91	0.85	0.87	0.87	-4.84%	131,617
Jun 1, 2026	0.82	0.94	0.80	0.91	0.91	12.43%	367,574
May 29, 2026	0.89	0.91	0.80	0.81	0.81	-10.46%	549,533
May 28, 2026	0.92	0.95	0.90	0.90	0.90	-1.74%	65,514
May 27, 2026	0.95	0.96	0.92	0.92	0.92	-1.60%	101,448
May 26, 2026	0.94	0.97	0.94	0.94	0.94	-3.61%	83,266
May 25, 2026	0.95	0.98	0.92	0.97	0.97	-0.92%	131,280
May 22, 2026	0.98	1.00	0.95	0.98	0.98	1.35%	104,370
May 21, 2026	1.00	1.03	0.94	0.97	0.97	-0.39%	178,103
May 20, 2026	1.00	1.00	0.80	0.97	0.97	-3.98%	381,406
May 19, 2026	1.03	1.06	0.93	1.01	1.01	-1.79%	452,168
May 18, 2026	1.10	1.10	1.03	1.03	1.03	-4.78%	76,980
May 15, 2026	1.11	1.13	1.02	1.08	1.08	-3.40%	217,295