WSE:KMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	1.10	1.13	1.07	1.12	1.12	2.29%	135,280
May 13, 2026	1.08	1.12	1.05	1.09	1.09	1.67%	152,255
May 12, 2026	1.15	1.15	1.06	1.08	1.08	-6.20%	157,728
May 11, 2026	1.17	1.17	1.10	1.15	1.15	-0.33%	111,169
May 8, 2026	1.13	1.16	1.09	1.15	1.15	5.58%	106,717
May 7, 2026	1.09	1.17	1.08	1.09	1.09	0.09%	181,662
May 6, 2026	1.10	1.16	1.08	1.09	1.09	-4.70%	190,119
May 5, 2026	1.20	1.20	1.10	1.14	1.14	-4.72%	173,115
May 4, 2026	1.14	1.24	1.10	1.20	1.20	6.98%	259,394
Apr 30, 2026	1.11	1.15	1.08	1.12	1.12	0.90%	122,188
Apr 29, 2026	1.24	1.25	1.11	1.11	1.11	-6.72%	373,912
Apr 28, 2026	1.02	1.22	0.96	1.19	1.19	16.90%	975,331
Apr 27, 2026	1.00	1.17	0.99	1.02	1.02	-4.14%	488,235
Apr 24, 2026	1.22	1.22	1.02	1.06	1.06	-12.23%	837,448
Apr 23, 2026	1.27	1.32	1.18	1.21	1.21	-3.88%	572,325