WSE:KMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.92	0.92	0.89	0.91	0.91	-0.54%	39,737
Sep 3, 2026	0.92	0.92	0.89	0.91	0.91	0.76%	91,914
Sep 2, 2026	0.93	0.93	0.90	0.90	0.90	-0.38%	110,983
Sep 1, 2026	0.94	0.97	0.90	0.91	0.91	-3.27%	144,697
Aug 31, 2026	0.90	0.94	0.90	0.94	0.94	1.85%	35,518
Aug 28, 2026	0.92	0.92	0.90	0.92	0.92	-0.33%	81,088
Aug 27, 2026	0.92	0.95	0.91	0.92	0.92	1.12%	58,687
Aug 26, 2026	0.90	0.92	0.89	0.91	0.91	2.22%	101,883
Aug 25, 2026	0.93	0.93	0.89	0.89	0.89	-4.29%	198,800
Aug 24, 2026	0.96	0.96	0.92	0.93	0.93	-1.87%	116,042
Aug 21, 2026	0.97	0.99	0.95	0.95	0.95	-1.75%	82,386
Aug 20, 2026	1.05	1.05	0.95	0.97	0.97	-7.56%	393,221
Aug 19, 2026	0.96	1.05	0.96	1.05	1.05	9.04%	667,175
Aug 18, 2026	0.95	0.96	0.93	0.96	0.96	2.35%	449,844
Aug 17, 2026	0.95	0.95	0.93	0.94	0.94	-0.85%	50,942
Aug 14, 2026	0.93	0.95	0.91	0.95	0.95	0.64%	189,761
Aug 13, 2026	0.92	0.94	0.88	0.94	0.94	3.64%	243,222
Aug 12, 2026	0.91	0.92	0.90	0.91	0.91	-	57,493
Aug 11, 2026	0.91	0.92	0.89	0.91	0.91	-1.95%	49,434
Aug 10, 2026	0.91	0.93	0.90	0.93	0.93	2.21%	111,088
Aug 7, 2026	0.91	0.92	0.89	0.91	0.91	0.10%	53,385
Aug 6, 2026	0.92	0.92	0.89	0.90	0.90	-1.62%	56,234
Aug 5, 2026	0.93	0.93	0.87	0.92	0.92	2.78%	156,562
Aug 4, 2026	0.92	0.94	0.89	0.89	0.89	-2.60%	339,482
Aug 3, 2026	0.89	0.92	0.88	0.92	0.92	3.15%	257,453
Jul 31, 2026	0.90	0.90	0.87	0.89	0.89	1.37%	44,590
Jul 30, 2026	0.87	0.91	0.87	0.88	0.88	0.92%	13,529
Jul 29, 2026	0.88	0.92	0.86	0.87	0.87	-0.68%	148,691
Jul 28, 2026	0.90	0.90	0.84	0.88	0.88	-2.67%	92,530
Jul 27, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	25,593
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