Grupa Kety S.A. (WSE:KTY)
Poland · Delayed Price · Currency is PLN 867.00
-7.00 (-0.80%)
Aug 1, 2025, 5:00 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 882.00 | 883.50 | 860.00 | 867.00 | 867.00 | -0.80% | 13,150 |
| Jul 31, 2025 | 902.50 | 908.00 | 870.00 | 874.00 | 874.00 | -2.94% | 15,258 |
| Jul 30, 2025 | 890.00 | 904.00 | 886.00 | 900.50 | 900.50 | 1.18% | 9,852 |
| Jul 29, 2025 | 882.00 | 898.50 | 873.00 | 890.00 | 890.00 | 0.79% | 8,209 |
| Jul 28, 2025 | 909.50 | 910.00 | 883.00 | 883.00 | 883.00 | -2.27% | 11,248 |
| Jul 25, 2025 | 913.50 | 915.00 | 900.00 | 903.50 | 903.50 | -1.09% | 4,524 |
| Jul 24, 2025 | 916.00 | 916.00 | 903.50 | 913.50 | 913.50 | 0.27% | 8,003 |
| Jul 23, 2025 | 902.00 | 917.50 | 900.00 | 911.00 | 911.00 | 1.00% | 11,323 |
| Jul 22, 2025 | 915.00 | 915.00 | 896.00 | 902.00 | 902.00 | -1.31% | 4,197 |
| Jul 21, 2025 | 912.00 | 920.00 | 906.50 | 914.00 | 914.00 | 0.44% | 5,450 |
| Jul 18, 2025 | 896.00 | 919.00 | 890.00 | 910.00 | 910.00 | 1.79% | 13,030 |
| Jul 17, 2025 | 884.50 | 898.00 | 879.50 | 894.00 | 894.00 | 1.36% | 4,456 |
| Jul 16, 2025 | 886.00 | 890.50 | 877.50 | 882.00 | 882.00 | -0.40% | 8,168 |
| Jul 15, 2025 | 893.00 | 908.00 | 877.00 | 885.50 | 885.50 | -0.67% | 10,714 |
| Jul 14, 2025 | 898.00 | 898.50 | 887.00 | 891.50 | 891.50 | -0.67% | 6,667 |
| Jul 11, 2025 | 894.00 | 904.50 | 887.50 | 897.50 | 897.50 | -0.06% | 6,510 |
| Jul 10, 2025 | 893.50 | 912.50 | 891.00 | 898.00 | 898.00 | 0.50% | 4,908 |
| Jul 9, 2025 | 906.50 | 912.50 | 890.00 | 893.50 | 893.50 | -1.49% | 9,423 |
| Jul 8, 2025 | 901.00 | 912.50 | 900.00 | 907.00 | 907.00 | 0.67% | 5,161 |
| Jul 7, 2025 | 885.00 | 912.00 | 884.50 | 901.00 | 901.00 | 0.73% | 5,330 |
| Jul 4, 2025 | 917.50 | 918.00 | 884.50 | 894.50 | 894.50 | -1.70% | 10,421 |
| Jul 3, 2025 | 900.50 | 927.00 | 900.50 | 910.00 | 910.00 | 1.22% | 15,347 |
| Jul 2, 2025 | 889.50 | 905.00 | 889.00 | 899.00 | 899.00 | 0.56% | 10,089 |
| Jul 1, 2025 | 894.50 | 908.00 | 889.00 | 894.00 | 894.00 | -0.11% | 8,795 |
| Jun 30, 2025 | 907.00 | 908.00 | 890.50 | 895.00 | 895.00 | -1.38% | 9,730 |
| Jun 27, 2025 | 918.00 | 919.00 | 902.00 | 907.50 | 907.50 | -1.20% | 13,143 |
| Jun 26, 2025 | 877.50 | 918.50 | 877.50 | 918.50 | 918.50 | 4.67% | 34,838 |
| Jun 25, 2025 | 880.00 | 887.00 | 870.00 | 877.50 | 877.50 | 0.11% | 14,717 |
| Jun 24, 2025 | 865.50 | 879.50 | 860.50 | 876.50 | 876.50 | 2.51% | 11,438 |
| Jun 23, 2025 | 870.00 | 875.00 | 855.00 | 855.00 | 855.00 | -2.62% | 7,352 |
| Jun 20, 2025 | 860.00 | 885.00 | 860.00 | 878.00 | 878.00 | 2.09% | 32,006 |
| Jun 18, 2025 | 856.00 | 870.00 | 854.00 | 860.00 | 860.00 | 0.88% | 14,344 |
| Jun 17, 2025 | 842.00 | 856.50 | 820.50 | 852.50 | 852.50 | 1.49% | 14,704 |
| Jun 16, 2025 | 839.00 | 843.50 | 830.00 | 840.00 | 840.00 | 0.84% | 17,050 |
| Jun 13, 2025 | 828.00 | 841.50 | 822.50 | 833.00 | 833.00 | -0.83% | 11,446 |
| Jun 12, 2025 | 851.50 | 853.50 | 828.00 | 840.00 | 840.00 | -1.18% | 10,356 |
| Jun 11, 2025 | 894.00 | 894.00 | 823.00 | 850.00 | 850.00 | -4.71% | 24,251 |
| Jun 10, 2025 | 861.50 | 896.50 | 857.00 | 892.00 | 892.00 | 3.54% | 23,081 |
| Jun 9, 2025 | 858.50 | 866.50 | 852.00 | 861.50 | 861.50 | 0.94% | 9,626 |
| Jun 6, 2025 | 860.00 | 864.50 | 839.50 | 853.50 | 853.50 | -0.12% | 10,335 |
| Jun 5, 2025 | 879.00 | 880.00 | 853.50 | 854.50 | 854.50 | -2.40% | 9,961 |
| Jun 4, 2025 | 855.00 | 876.50 | 847.00 | 875.50 | 875.50 | 3.12% | 6,415 |
| Jun 3, 2025 | 863.50 | 869.00 | 830.50 | 849.00 | 849.00 | -1.05% | 8,129 |
| Jun 2, 2025 | 857.00 | 880.00 | 850.00 | 858.00 | 858.00 | -0.98% | 9,614 |
| May 30, 2025 | 867.50 | 869.50 | 846.50 | 866.50 | 866.50 | -0.23% | 18,697 |
| May 29, 2025 | 881.00 | 887.50 | 863.50 | 868.50 | 868.50 | -1.03% | 9,160 |
| May 28, 2025 | 875.00 | 886.00 | 869.50 | 877.50 | 877.50 | 0.63% | 8,540 |
| May 27, 2025 | 866.00 | 877.00 | 864.50 | 872.00 | 872.00 | 0.52% | 5,492 |
| May 26, 2025 | 838.50 | 873.50 | 838.00 | 867.50 | 867.50 | 3.95% | 8,494 |
| May 23, 2025 | 836.50 | 847.00 | 803.50 | 834.50 | 834.50 | - | 10,059 |