Grupa Kety S.A. (WSE:KTY)
Poland · Delayed Price · Currency is PLN 921.00
-10.00 (-1.07%)
At close: Jan 5, 2026
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |