Grupa Kety S.A. (WSE:KTY)
Poland · Delayed Price · Currency is PLN 924.50
+4.50 (0.49%)
Aug 29, 2025, 4:46 PM CET
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 926.50 | 934.00 | 921.00 | 926.00 | 926.00 | 0.65% | 3,206 |
| Aug 28, 2025 | 919.00 | 933.50 | 918.50 | 920.00 | 920.00 | 0.05% | 10,747 |
| Aug 27, 2025 | 931.00 | 934.00 | 915.00 | 919.50 | 919.50 | -1.29% | 12,866 |
| Aug 26, 2025 | 929.50 | 938.00 | 912.00 | 931.50 | 931.50 | 0.11% | 19,539 |
| Aug 25, 2025 | 929.50 | 936.00 | 922.00 | 930.50 | 930.50 | 0.11% | 30,463 |
| Aug 22, 2025 | 900.50 | 934.50 | 898.00 | 929.50 | 929.50 | 2.14% | 51,022 |
| Aug 21, 2025 | 902.00 | 910.00 | 898.00 | 910.00 | 910.00 | 0.78% | 7,742 |
| Aug 20, 2025 | 900.00 | 908.50 | 884.50 | 903.00 | 903.00 | 0.28% | 11,418 |
| Aug 19, 2025 | 870.00 | 910.00 | 864.50 | 900.50 | 900.50 | -1.91% | 21,032 |
| Aug 18, 2025 | 912.00 | 924.00 | 902.50 | 918.00 | 862.54 | 0.99% | 12,606 |
| Aug 14, 2025 | 924.50 | 925.00 | 898.50 | 909.00 | 854.08 | -0.76% | 10,957 |
| Aug 13, 2025 | 926.00 | 931.50 | 912.00 | 916.00 | 860.66 | -0.97% | 13,161 |
| Aug 12, 2025 | 905.50 | 925.00 | 900.00 | 925.00 | 869.12 | 3.35% | 10,214 |
| Aug 11, 2025 | 914.50 | 923.50 | 895.00 | 895.00 | 840.93 | -2.13% | 20,634 |
| Aug 8, 2025 | 896.00 | 914.50 | 890.50 | 914.50 | 859.25 | 1.67% | 62,572 |
| Aug 7, 2025 | 874.00 | 917.00 | 869.00 | 899.50 | 845.16 | 3.04% | 19,897 |
| Aug 6, 2025 | 867.50 | 873.50 | 855.00 | 873.00 | 820.26 | 1.45% | 8,036 |
| Aug 5, 2025 | 878.00 | 878.50 | 856.50 | 860.50 | 808.51 | -0.98% | 10,318 |
| Aug 4, 2025 | 867.00 | 870.00 | 860.00 | 869.00 | 816.50 | 0.23% | 7,100 |
| Aug 1, 2025 | 882.00 | 883.50 | 860.00 | 867.00 | 814.62 | -0.80% | 13,150 |
| Jul 31, 2025 | 902.50 | 908.00 | 870.00 | 874.00 | 821.20 | -2.94% | 15,258 |
| Jul 30, 2025 | 890.00 | 904.00 | 886.00 | 900.50 | 846.10 | 1.18% | 9,852 |
| Jul 29, 2025 | 882.00 | 898.50 | 873.00 | 890.00 | 836.23 | 0.79% | 8,209 |
| Jul 28, 2025 | 909.50 | 910.00 | 883.00 | 883.00 | 829.65 | -2.27% | 11,248 |
| Jul 25, 2025 | 913.50 | 915.00 | 900.00 | 903.50 | 848.92 | -1.09% | 4,524 |
| Jul 24, 2025 | 916.00 | 916.00 | 903.50 | 913.50 | 858.31 | 0.27% | 8,003 |
| Jul 23, 2025 | 902.00 | 917.50 | 900.00 | 911.00 | 855.96 | 1.00% | 11,323 |
| Jul 22, 2025 | 915.00 | 915.00 | 896.00 | 902.00 | 847.51 | -1.31% | 4,197 |
| Jul 21, 2025 | 912.00 | 920.00 | 906.50 | 914.00 | 858.74 | 0.44% | 5,450 |
| Jul 18, 2025 | 896.00 | 919.00 | 890.00 | 910.00 | 854.98 | 1.79% | 13,030 |
| Jul 17, 2025 | 884.50 | 898.00 | 879.50 | 894.00 | 839.95 | 1.36% | 4,456 |
| Jul 16, 2025 | 886.00 | 890.50 | 877.50 | 882.00 | 828.68 | -0.40% | 8,168 |
| Jul 15, 2025 | 893.00 | 908.00 | 877.00 | 885.50 | 831.96 | -0.67% | 10,714 |
| Jul 14, 2025 | 898.00 | 898.50 | 887.00 | 891.50 | 837.60 | -0.67% | 6,667 |
| Jul 11, 2025 | 894.00 | 904.50 | 887.50 | 897.50 | 843.24 | -0.06% | 6,510 |
| Jul 10, 2025 | 893.50 | 912.50 | 891.00 | 898.00 | 843.71 | 0.50% | 4,908 |
| Jul 9, 2025 | 906.50 | 912.50 | 890.00 | 893.50 | 839.48 | -1.49% | 9,423 |
| Jul 8, 2025 | 901.00 | 912.50 | 900.00 | 907.00 | 852.17 | 0.67% | 5,161 |
| Jul 7, 2025 | 885.00 | 912.00 | 884.50 | 901.00 | 846.53 | 0.73% | 5,330 |
| Jul 4, 2025 | 917.50 | 918.00 | 884.50 | 894.50 | 840.42 | -1.70% | 10,421 |
| Jul 3, 2025 | 900.50 | 927.00 | 900.50 | 910.00 | 854.98 | 1.22% | 15,347 |
| Jul 2, 2025 | 889.50 | 905.00 | 889.00 | 899.00 | 844.65 | 0.56% | 10,089 |
| Jul 1, 2025 | 894.50 | 908.00 | 889.00 | 894.00 | 839.95 | -0.11% | 8,795 |
| Jun 30, 2025 | 907.00 | 908.00 | 890.50 | 895.00 | 840.89 | -1.38% | 9,730 |
| Jun 27, 2025 | 918.00 | 919.00 | 902.00 | 907.50 | 852.63 | -1.20% | 13,143 |
| Jun 26, 2025 | 877.50 | 918.50 | 877.50 | 918.50 | 862.97 | 4.67% | 34,838 |
| Jun 25, 2025 | 880.00 | 887.00 | 870.00 | 877.50 | 824.45 | 0.11% | 14,717 |
| Jun 24, 2025 | 865.50 | 879.50 | 860.50 | 876.50 | 823.51 | 2.51% | 11,438 |
| Jun 23, 2025 | 870.00 | 875.00 | 855.00 | 855.00 | 803.31 | -2.62% | 7,352 |
| Jun 20, 2025 | 860.00 | 885.00 | 860.00 | 878.00 | 824.92 | 2.09% | 32,006 |