Grupa Kety S.A. (WSE:KTY)
Poland · Delayed Price · Currency is PLN 1,009.00
+24.00 (2.44%)
Apr 1, 2026, 9:47 AM CET
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,000.00 | 1,023.00 | 999.00 | 1,016.00 | - | 3.15% | 2,013 |
| Mar 31, 2026 | 985.00 | 996.50 | 978.50 | 985.00 | 985.00 | 1.03% | 17,104 |
| Mar 30, 2026 | 980.50 | 989.50 | 970.00 | 975.00 | 975.00 | -0.56% | 28,236 |
| Mar 27, 2026 | 972.00 | 988.00 | 959.00 | 980.50 | 980.50 | 1.76% | 21,106 |
| Mar 26, 2026 | 972.50 | 978.50 | 945.50 | 963.50 | 963.50 | -0.67% | 21,396 |
| Mar 25, 2026 | 967.50 | 987.50 | 964.00 | 970.00 | 970.00 | 1.68% | 25,313 |
| Mar 24, 2026 | 965.50 | 966.00 | 943.50 | 954.00 | 954.00 | -0.83% | 10,951 |
| Mar 23, 2026 | 939.00 | 966.00 | 904.00 | 962.00 | 962.00 | 0.84% | 20,276 |
| Mar 20, 2026 | 985.00 | 986.00 | 948.50 | 954.00 | 954.00 | -1.95% | 75,051 |
| Mar 19, 2026 | 982.00 | 982.00 | 961.00 | 973.00 | 973.00 | -1.07% | 20,319 |
| Mar 18, 2026 | 999.50 | 1,009.00 | 982.00 | 983.50 | 983.50 | -0.86% | 9,212 |
| Mar 17, 2026 | 962.00 | 997.00 | 952.00 | 992.00 | 992.00 | 3.93% | 21,526 |
| Mar 16, 2026 | 948.00 | 959.00 | 940.00 | 954.50 | 954.50 | 0.16% | 11,839 |
| Mar 13, 2026 | 972.00 | 972.00 | 947.50 | 953.00 | 953.00 | -1.90% | 18,705 |
| Mar 12, 2026 | 1,000.00 | 1,000.00 | 955.50 | 971.50 | 971.50 | -2.21% | 19,444 |
| Mar 11, 2026 | 1,006.00 | 1,010.00 | 979.00 | 993.50 | 993.50 | -1.14% | 14,715 |
| Mar 10, 2026 | 1,015.00 | 1,026.00 | 996.00 | 1,005.00 | 1,005.00 | 0.20% | 13,251 |
| Mar 9, 2026 | 1,016.00 | 1,019.00 | 989.50 | 1,003.00 | 1,003.00 | -1.96% | 12,668 |
| Mar 6, 2026 | 1,042.00 | 1,050.00 | 1,006.00 | 1,023.00 | 1,023.00 | -1.63% | 12,343 |
| Mar 5, 2026 | 1,060.00 | 1,061.00 | 1,037.00 | 1,040.00 | 1,040.00 | -1.79% | 7,799 |
| Mar 4, 2026 | 1,023.00 | 1,059.00 | 1,023.00 | 1,059.00 | 1,059.00 | 3.52% | 12,762 |
| Mar 3, 2026 | 1,055.00 | 1,065.00 | 1,017.00 | 1,023.00 | 1,023.00 | -4.84% | 12,329 |
| Mar 2, 2026 | 1,055.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | -0.65% | 14,274 |
| Feb 27, 2026 | 1,105.00 | 1,110.00 | 1,076.00 | 1,082.00 | 1,082.00 | -1.64% | 16,067 |
| Feb 26, 2026 | 1,089.00 | 1,103.00 | 1,087.00 | 1,100.00 | 1,100.00 | 1.38% | 13,475 |
| Feb 25, 2026 | 1,077.00 | 1,092.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.74% | 8,537 |
| Feb 24, 2026 | 1,066.00 | 1,080.00 | 1,056.00 | 1,077.00 | 1,077.00 | 1.13% | 10,320 |
| Feb 23, 2026 | 1,066.00 | 1,073.00 | 1,061.00 | 1,065.00 | 1,065.00 | -0.09% | 13,053 |
| Feb 20, 2026 | 1,065.00 | 1,066.00 | 1,052.00 | 1,066.00 | 1,066.00 | 0.57% | 6,818 |
| Feb 19, 2026 | 1,067.00 | 1,075.00 | 1,048.00 | 1,060.00 | 1,060.00 | -1.58% | 10,713 |
| Feb 18, 2026 | 1,063.00 | 1,079.00 | 1,055.00 | 1,077.00 | 1,077.00 | 2.57% | 8,929 |
| Feb 17, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.05% | 5,678 |
| Feb 16, 2026 | 1,070.00 | 1,077.00 | 1,063.00 | 1,072.00 | 1,072.00 | 0.19% | 8,426 |
| Feb 13, 2026 | 1,080.00 | 1,081.00 | 1,061.00 | 1,070.00 | 1,070.00 | -1.11% | 11,083 |
| Feb 12, 2026 | 1,080.00 | 1,091.00 | 1,075.00 | 1,082.00 | 1,082.00 | 0.37% | 10,993 |
| Feb 11, 2026 | 1,061.00 | 1,078.00 | 1,050.00 | 1,078.00 | 1,078.00 | 1.70% | 10,800 |
| Feb 10, 2026 | 1,075.00 | 1,085.00 | 1,054.00 | 1,060.00 | 1,060.00 | -1.49% | 15,461 |
| Feb 9, 2026 | 1,040.00 | 1,080.00 | 1,040.00 | 1,076.00 | 1,076.00 | 3.56% | 17,809 |
| Feb 6, 2026 | 1,022.00 | 1,042.00 | 1,022.00 | 1,039.00 | 1,039.00 | 1.07% | 16,350 |
| Feb 5, 2026 | 1,035.00 | 1,044.00 | 1,023.00 | 1,028.00 | 1,028.00 | -1.44% | 19,441 |
| Feb 4, 2026 | 1,045.00 | 1,047.00 | 1,030.00 | 1,043.00 | 1,043.00 | -0.19% | 18,245 |
| Feb 3, 2026 | 1,023.00 | 1,047.00 | 1,014.00 | 1,045.00 | 1,045.00 | 2.45% | 20,259 |
| Feb 2, 2026 | 999.00 | 1,020.00 | 999.00 | 1,020.00 | 1,020.00 | - | 38,707 |
| Jan 30, 2026 | 1,022.00 | 1,022.00 | 998.00 | 1,020.00 | 1,020.00 | 0.99% | 20,886 |
| Jan 29, 2026 | 1,015.00 | 1,024.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.39% | 20,209 |
| Jan 28, 2026 | 1,025.00 | 1,026.00 | 1,001.00 | 1,014.00 | 1,014.00 | -0.98% | 17,470 |
| Jan 27, 2026 | 1,015.00 | 1,036.00 | 1,010.00 | 1,024.00 | 1,024.00 | 0.49% | 21,156 |
| Jan 26, 2026 | 1,026.00 | 1,026.00 | 1,005.00 | 1,019.00 | 1,019.00 | -0.68% | 11,910 |
| Jan 23, 2026 | 1,026.00 | 1,030.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.10% | 15,002 |
| Jan 22, 2026 | 1,016.00 | 1,030.00 | 1,009.00 | 1,025.00 | 1,025.00 | 0.99% | 18,017 |