Grupa Kety S.A. (WSE:KTY)
Poland · Delayed Price · Currency is PLN 1,250.00
-25.00 (-1.96%)
Jul 31, 2026, 5:04 PM CET
Grupa Kety Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,277.00 | 1,277.00 | 1,236.00 | 1,250.00 | 1,250.00 | -1.96% | 29,955 |
| Jul 30, 2026 | 1,332.00 | 1,332.00 | 1,264.00 | 1,275.00 | 1,275.00 | -2.82% | 28,694 |
| Jul 29, 2026 | 1,324.00 | 1,333.00 | 1,308.00 | 1,312.00 | 1,312.00 | - | 29,041 |
| Jul 28, 2026 | 1,324.00 | 1,345.00 | 1,305.00 | 1,312.00 | 1,312.00 | -0.83% | 21,911 |
| Jul 27, 2026 | 1,349.00 | 1,362.00 | 1,318.00 | 1,323.00 | 1,323.00 | -0.38% | 18,254 |
| Jul 24, 2026 | 1,323.00 | 1,339.00 | 1,323.00 | 1,328.00 | 1,328.00 | 0.45% | 15,836 |
| Jul 23, 2026 | 1,338.00 | 1,349.00 | 1,308.00 | 1,322.00 | 1,322.00 | -0.90% | 21,764 |
| Jul 22, 2026 | 1,326.00 | 1,347.00 | 1,308.00 | 1,334.00 | 1,334.00 | 0.83% | 21,019 |
| Jul 21, 2026 | 1,314.00 | 1,334.00 | 1,310.00 | 1,323.00 | 1,323.00 | 1.22% | 31,419 |
| Jul 20, 2026 | 1,263.00 | 1,335.00 | 1,250.00 | 1,307.00 | 1,307.00 | 3.65% | 28,895 |
| Jul 17, 2026 | 1,279.00 | 1,287.00 | 1,261.00 | 1,261.00 | 1,261.00 | -1.41% | 43,734 |
| Jul 16, 2026 | 1,267.00 | 1,304.00 | 1,260.00 | 1,279.00 | 1,279.00 | 1.03% | 18,873 |
| Jul 15, 2026 | 1,259.00 | 1,281.00 | 1,254.00 | 1,266.00 | 1,266.00 | 0.80% | 24,188 |
| Jul 14, 2026 | 1,240.00 | 1,258.00 | 1,219.00 | 1,256.00 | 1,256.00 | 1.62% | 13,873 |
| Jul 13, 2026 | 1,235.00 | 1,243.00 | 1,216.00 | 1,236.00 | 1,236.00 | 0.16% | 8,283 |
| Jul 10, 2026 | 1,218.00 | 1,245.00 | 1,216.00 | 1,234.00 | 1,234.00 | 2.15% | 11,916 |
| Jul 9, 2026 | 1,199.00 | 1,216.00 | 1,190.00 | 1,208.00 | 1,208.00 | 1.60% | 17,718 |
| Jul 8, 2026 | 1,207.00 | 1,210.00 | 1,175.00 | 1,189.00 | 1,189.00 | -1.74% | 14,856 |
| Jul 7, 2026 | 1,222.00 | 1,223.00 | 1,191.00 | 1,210.00 | 1,210.00 | -1.06% | 13,848 |
| Jul 6, 2026 | 1,234.00 | 1,235.00 | 1,210.00 | 1,223.00 | 1,223.00 | -0.41% | 11,112 |
| Jul 3, 2026 | 1,230.00 | 1,236.00 | 1,226.00 | 1,228.00 | 1,228.00 | 0.66% | 7,631 |
| Jul 2, 2026 | 1,217.00 | 1,232.00 | 1,198.00 | 1,220.00 | 1,220.00 | 1.16% | 8,345 |
| Jul 1, 2026 | 1,220.00 | 1,224.00 | 1,200.00 | 1,206.00 | 1,206.00 | - | 8,337 |
| Jun 30, 2026 | 1,202.00 | 1,220.00 | 1,192.00 | 1,206.00 | 1,206.00 | 0.92% | 17,740 |
| Jun 29, 2026 | 1,228.00 | 1,229.00 | 1,190.00 | 1,195.00 | 1,195.00 | -2.69% | 21,112 |
| Jun 26, 2026 | 1,194.00 | 1,234.00 | 1,180.00 | 1,228.00 | 1,228.00 | 3.45% | 17,074 |
| Jun 25, 2026 | 1,180.00 | 1,198.00 | 1,173.00 | 1,187.00 | 1,187.00 | 0.76% | 20,695 |
| Jun 24, 2026 | 1,214.00 | 1,218.00 | 1,158.00 | 1,178.00 | 1,178.00 | -2.89% | 26,022 |
| Jun 23, 2026 | 1,216.00 | 1,220.00 | 1,187.00 | 1,213.00 | 1,213.00 | 0.08% | 27,785 |
| Jun 22, 2026 | 1,265.00 | 1,268.00 | 1,206.00 | 1,212.00 | 1,212.00 | -4.04% | 23,917 |
| Jun 19, 2026 | 1,225.00 | 1,263.00 | 1,225.00 | 1,263.00 | 1,263.00 | 3.19% | 185,419 |
| Jun 18, 2026 | 1,221.00 | 1,233.00 | 1,217.00 | 1,224.00 | 1,224.00 | 0.25% | 12,796 |
| Jun 17, 2026 | 1,227.00 | 1,242.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.08% | 12,191 |
| Jun 16, 2026 | 1,206.00 | 1,237.00 | 1,205.00 | 1,220.00 | 1,220.00 | 1.33% | 15,338 |
| Jun 15, 2026 | 1,239.00 | 1,246.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.74% | 16,608 |
| Jun 12, 2026 | 1,200.00 | 1,234.00 | 1,199.00 | 1,213.00 | 1,213.00 | 1.42% | 13,939 |
| Jun 11, 2026 | 1,181.00 | 1,198.00 | 1,171.00 | 1,196.00 | 1,196.00 | 1.87% | 10,516 |
| Jun 10, 2026 | 1,209.00 | 1,218.00 | 1,152.00 | 1,174.00 | 1,174.00 | -2.89% | 16,967 |
| Jun 9, 2026 | 1,218.00 | 1,220.00 | 1,200.00 | 1,209.00 | 1,209.00 | 0.17% | 11,285 |
| Jun 8, 2026 | 1,200.00 | 1,211.00 | 1,171.00 | 1,207.00 | 1,207.00 | 0.58% | 17,495 |
| Jun 5, 2026 | 1,229.00 | 1,232.00 | 1,198.00 | 1,200.00 | 1,200.00 | -1.48% | 14,656 |
| Jun 3, 2026 | 1,218.00 | 1,240.00 | 1,209.00 | 1,218.00 | 1,218.00 | - | 17,491 |
| Jun 2, 2026 | 1,197.00 | 1,230.00 | 1,196.00 | 1,218.00 | 1,218.00 | 2.01% | 9,163 |
| Jun 1, 2026 | 1,211.00 | 1,221.00 | 1,186.00 | 1,194.00 | 1,194.00 | -1.16% | 7,713 |
| May 29, 2026 | 1,222.00 | 1,238.00 | 1,208.00 | 1,208.00 | 1,208.00 | -1.15% | 14,984 |
| May 28, 2026 | 1,213.00 | 1,230.00 | 1,200.00 | 1,222.00 | 1,222.00 | 1.08% | 19,159 |
| May 27, 2026 | 1,199.00 | 1,224.00 | 1,199.00 | 1,209.00 | 1,209.00 | 0.83% | 10,713 |
| May 26, 2026 | 1,212.00 | 1,222.00 | 1,198.00 | 1,199.00 | 1,199.00 | -0.99% | 7,608 |
| May 25, 2026 | 1,208.00 | 1,211.00 | 1,199.00 | 1,211.00 | 1,211.00 | 1.25% | 6,601 |
| May 22, 2026 | 1,192.00 | 1,201.00 | 1,181.00 | 1,196.00 | 1,196.00 | 0.50% | 16,163 |