Grupa Kety S.A. (WSE:KTY)
Poland · Delayed Price · Currency is PLN 919.00
+7.00 (0.77%)
Nov 19, 2025, 5:00 PM CET
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 934.00 | 958.00 | 934.00 | 947.50 | 947.50 | 1.55% | 15,835 |
| Nov 10, 2025 | 930.00 | 933.50 | 926.00 | 933.00 | 933.00 | 0.86% | 4,902 |
| Nov 7, 2025 | 925.00 | 936.50 | 915.50 | 925.00 | 925.00 | 0.49% | 8,745 |
| Nov 6, 2025 | 926.50 | 934.50 | 915.50 | 920.50 | 920.50 | 0.60% | 10,576 |
| Nov 5, 2025 | 917.50 | 926.50 | 908.00 | 915.00 | 915.00 | -0.44% | 11,043 |
| Nov 4, 2025 | 937.00 | 940.00 | 917.50 | 919.00 | 919.00 | -2.29% | 7,438 |
| Nov 3, 2025 | 929.00 | 946.50 | 929.00 | 940.50 | 940.50 | 1.18% | 5,820 |
| Oct 31, 2025 | 947.50 | 948.00 | 925.00 | 929.50 | 929.50 | -1.69% | 12,075 |
| Oct 30, 2025 | 949.50 | 949.50 | 936.50 | 945.50 | 945.50 | 0.11% | 8,452 |
| Oct 29, 2025 | 950.00 | 950.50 | 939.50 | 944.50 | 944.50 | 0.05% | 9,737 |
| Oct 28, 2025 | 947.00 | 957.00 | 940.50 | 944.00 | 944.00 | -0.32% | 14,197 |
| Oct 27, 2025 | 931.00 | 947.50 | 931.00 | 947.00 | 947.00 | 2.21% | 26,794 |
| Oct 24, 2025 | 924.00 | 936.50 | 919.50 | 926.50 | 926.50 | 0.27% | 17,727 |
| Oct 23, 2025 | 934.00 | 934.00 | 910.50 | 924.00 | 924.00 | -1.07% | 10,801 |
| Oct 22, 2025 | 930.00 | 935.00 | 918.50 | 934.00 | 934.00 | 0.97% | 12,752 |
| Oct 21, 2025 | 929.00 | 940.00 | 922.50 | 925.00 | 925.00 | -0.32% | 15,058 |
| Oct 20, 2025 | 913.50 | 932.00 | 911.00 | 928.00 | 928.00 | 1.03% | 16,701 |
| Oct 17, 2025 | 916.00 | 923.50 | 896.00 | 918.50 | 918.50 | -0.16% | 15,333 |
| Oct 16, 2025 | 924.00 | 933.00 | 915.50 | 920.00 | 920.00 | -1.08% | 15,594 |
| Oct 15, 2025 | 894.50 | 930.00 | 893.00 | 930.00 | 930.00 | 4.26% | 111,502 |
| Oct 14, 2025 | 892.00 | 894.50 | 873.00 | 892.00 | 892.00 | 0.22% | 28,124 |
| Oct 13, 2025 | 890.00 | 892.50 | 880.50 | 890.00 | 890.00 | -0.22% | 21,457 |
| Oct 10, 2025 | 888.00 | 894.00 | 880.50 | 892.00 | 892.00 | - | 38,346 |
| Oct 9, 2025 | 890.50 | 894.50 | 880.00 | 892.00 | 892.00 | 0.39% | 23,347 |
| Oct 8, 2025 | 887.00 | 891.00 | 867.00 | 888.50 | 888.50 | 0.17% | 22,903 |
| Oct 7, 2025 | 914.00 | 920.00 | 876.50 | 887.00 | 887.00 | -2.95% | 26,965 |
| Oct 6, 2025 | 928.50 | 929.00 | 911.00 | 914.00 | 914.00 | -1.30% | 6,359 |
| Oct 3, 2025 | 926.00 | 935.00 | 917.00 | 926.00 | 926.00 | 0.22% | 14,553 |
| Oct 2, 2025 | 918.00 | 927.00 | 911.50 | 924.00 | 924.00 | 0.33% | 5,164 |
| Oct 1, 2025 | 921.50 | 930.50 | 909.00 | 921.00 | 921.00 | -0.22% | 5,532 |
| Sep 30, 2025 | 916.50 | 925.50 | 905.00 | 923.00 | 923.00 | 0.65% | 7,948 |
| Sep 29, 2025 | 922.00 | 929.00 | 913.50 | 917.00 | 917.00 | -0.54% | 3,984 |
| Sep 26, 2025 | 914.50 | 925.50 | 910.00 | 922.00 | 922.00 | 0.77% | 5,132 |
| Sep 25, 2025 | 921.00 | 927.00 | 907.00 | 915.00 | 915.00 | -0.71% | 3,266 |
| Sep 24, 2025 | 918.50 | 928.50 | 903.50 | 921.50 | 921.50 | 0.05% | 9,297 |
| Sep 23, 2025 | 929.50 | 936.00 | 921.00 | 921.00 | 921.00 | -0.81% | 10,672 |
| Sep 22, 2025 | 918.00 | 932.50 | 903.00 | 928.50 | 928.50 | 1.31% | 12,934 |
| Sep 19, 2025 | 919.00 | 922.00 | 899.00 | 916.50 | 916.50 | 0.66% | 25,843 |
| Sep 18, 2025 | 915.00 | 928.00 | 908.50 | 910.50 | 910.50 | -0.49% | 4,372 |
| Sep 17, 2025 | 918.00 | 922.00 | 908.00 | 915.00 | 915.00 | -0.22% | 7,656 |
| Sep 16, 2025 | 929.50 | 936.50 | 911.00 | 917.00 | 917.00 | -0.86% | 13,152 |
| Sep 15, 2025 | 917.50 | 929.50 | 917.50 | 925.00 | 925.00 | 0.33% | 9,412 |
| Sep 12, 2025 | 923.00 | 934.00 | 919.00 | 922.00 | 922.00 | -0.22% | 10,747 |
| Sep 11, 2025 | 912.00 | 928.00 | 909.00 | 924.00 | 924.00 | 1.32% | 11,796 |
| Sep 10, 2025 | 915.50 | 922.00 | 891.00 | 912.00 | 912.00 | -1.08% | 8,440 |