Grupa Kety S.A. (WSE:KTY)
Poland · Delayed Price · Currency is PLN 1,010.00
-4.00 (-0.39%)
At close: Jan 29, 2026
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1,000.00 | 1,017.00 | 991.00 | 1,015.00 | 1,015.00 | 0.79% | 18,079 |
| Jan 20, 2026 | 995.00 | 1,007.00 | 980.00 | 1,007.00 | 1,007.00 | 1.46% | 21,964 |
| Jan 19, 2026 | 1,003.00 | 1,003.00 | 981.50 | 992.50 | 992.50 | -1.54% | 11,085 |
| Jan 16, 2026 | 1,007.00 | 1,018.00 | 997.50 | 1,008.00 | 1,008.00 | -0.40% | 17,368 |
| Jan 15, 2026 | 1,000.00 | 1,012.00 | 991.00 | 1,012.00 | 1,012.00 | 1.30% | 17,451 |
| Jan 14, 2026 | 995.00 | 1,009.00 | 986.50 | 999.00 | 999.00 | 0.50% | 22,345 |
| Jan 13, 2026 | 988.00 | 997.00 | 980.00 | 994.00 | 994.00 | 0.51% | 14,794 |
| Jan 12, 2026 | 983.00 | 989.00 | 966.50 | 989.00 | 989.00 | 0.61% | 15,238 |
| Jan 9, 2026 | 965.00 | 983.00 | 947.00 | 983.00 | 983.00 | 1.87% | 20,073 |
| Jan 8, 2026 | 960.00 | 965.00 | 941.50 | 965.00 | 965.00 | 0.26% | 12,154 |
| Jan 7, 2026 | 930.00 | 962.50 | 926.50 | 962.50 | 962.50 | 4.51% | 23,223 |
| Jan 5, 2026 | 932.00 | 941.00 | 917.00 | 921.00 | 921.00 | -1.07% | 13,262 |
| Jan 2, 2026 | 925.00 | 933.50 | 911.00 | 931.00 | 931.00 | 1.92% | 12,089 |
| Dec 30, 2025 | 914.50 | 928.00 | 911.50 | 913.50 | 913.50 | 0.05% | 10,178 |
| Dec 29, 2025 | 909.50 | 913.00 | 897.50 | 913.00 | 913.00 | 1.67% | 9,250 |
| Dec 23, 2025 | 900.00 | 905.50 | 896.50 | 898.00 | 898.00 | -0.11% | 10,703 |
| Dec 22, 2025 | 899.00 | 901.00 | 888.00 | 899.00 | 899.00 | 0.28% | 12,250 |
| Dec 19, 2025 | 900.00 | 905.50 | 891.00 | 896.50 | 896.50 | 0.06% | 35,255 |
| Dec 18, 2025 | 924.00 | 924.00 | 877.00 | 896.00 | 896.00 | -2.18% | 35,802 |
| Dec 17, 2025 | 936.00 | 942.00 | 913.00 | 916.00 | 916.00 | -1.93% | 28,591 |
| Dec 16, 2025 | 930.00 | 938.50 | 920.50 | 934.00 | 934.00 | 0.76% | 26,613 |
| Dec 15, 2025 | 930.00 | 940.00 | 917.50 | 927.00 | 927.00 | -0.16% | 29,245 |
| Dec 12, 2025 | 945.00 | 945.50 | 927.50 | 928.50 | 928.50 | -1.17% | 13,447 |
| Dec 11, 2025 | 949.00 | 949.00 | 933.50 | 939.50 | 939.50 | -0.63% | 8,185 |
| Dec 10, 2025 | 949.50 | 949.50 | 930.50 | 945.50 | 945.50 | -0.26% | 22,716 |
| Dec 9, 2025 | 926.00 | 949.00 | 920.00 | 948.00 | 948.00 | 3.04% | 19,571 |
| Dec 8, 2025 | 925.50 | 935.00 | 919.00 | 920.00 | 920.00 | -0.81% | 8,365 |
| Dec 5, 2025 | 959.50 | 971.00 | 924.00 | 927.50 | 927.50 | -3.13% | 21,109 |
| Dec 4, 2025 | 944.00 | 964.00 | 944.00 | 957.50 | 957.50 | 0.63% | 18,750 |
| Dec 3, 2025 | 963.00 | 973.50 | 944.50 | 951.50 | 951.50 | -1.19% | 11,333 |
| Dec 2, 2025 | 965.50 | 975.00 | 956.00 | 963.00 | 963.00 | 0.42% | 8,966 |
| Dec 1, 2025 | 962.00 | 967.50 | 952.00 | 959.00 | 959.00 | -0.31% | 11,142 |
| Nov 28, 2025 | 962.00 | 964.00 | 954.50 | 962.00 | 962.00 | 0.16% | 13,044 |
| Nov 27, 2025 | 954.00 | 964.50 | 954.00 | 960.50 | 960.50 | 0.37% | 7,780 |
| Nov 26, 2025 | 949.00 | 959.50 | 944.50 | 957.00 | 957.00 | 1.81% | 18,472 |
| Nov 25, 2025 | 927.50 | 949.00 | 922.50 | 940.00 | 940.00 | 1.40% | 11,975 |
| Nov 24, 2025 | 917.00 | 927.50 | 912.00 | 927.00 | 927.00 | 1.92% | 36,356 |
| Nov 21, 2025 | 911.50 | 917.00 | 893.00 | 909.50 | 909.50 | -0.98% | 10,171 |
| Nov 20, 2025 | 925.50 | 930.00 | 913.50 | 918.50 | 918.50 | -0.05% | 8,386 |
| Nov 19, 2025 | 911.50 | 922.00 | 908.50 | 919.00 | 919.00 | 0.77% | 5,063 |
| Nov 18, 2025 | 916.00 | 920.00 | 905.00 | 912.00 | 912.00 | -0.44% | 33,915 |
| Nov 17, 2025 | 927.00 | 931.00 | 916.00 | 916.00 | 916.00 | -1.66% | 6,557 |
| Nov 14, 2025 | 952.00 | 952.00 | 915.50 | 931.50 | 931.50 | -2.36% | 8,636 |
| Nov 13, 2025 | 952.50 | 963.00 | 945.00 | 954.00 | 954.00 | 0.69% | 10,040 |