Grupa Kety S.A. (WSE:KTY)
Poland · Delayed Price · Currency is PLN 1,264.00
-6.00 (-0.47%)
Sep 30, 2026, 5:03 PM CET
Grupa Kety Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,262.00 | 1,283.00 | 1,262.00 | 1,264.00 | 1,264.00 | -0.47% | 8,592 |
| Sep 29, 2026 | 1,272.00 | 1,279.00 | 1,261.00 | 1,270.00 | 1,270.00 | -0.16% | 20,545 |
| Sep 28, 2026 | 1,258.00 | 1,272.00 | 1,241.00 | 1,272.00 | 1,272.00 | 1.35% | 18,924 |
| Sep 25, 2026 | 1,274.00 | 1,276.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.49% | 20,143 |
| Sep 24, 2026 | 1,269.00 | 1,280.00 | 1,251.00 | 1,274.00 | 1,274.00 | 0.87% | 17,524 |
| Sep 23, 2026 | 1,289.00 | 1,303.00 | 1,255.00 | 1,263.00 | 1,263.00 | -1.64% | 21,510 |
| Sep 22, 2026 | 1,282.00 | 1,317.00 | 1,263.00 | 1,284.00 | 1,284.00 | 1.10% | 21,692 |
| Sep 21, 2026 | 1,269.00 | 1,281.00 | 1,253.00 | 1,270.00 | 1,270.00 | 0.08% | 12,656 |
| Sep 18, 2026 | 1,262.00 | 1,277.00 | 1,250.00 | 1,269.00 | 1,269.00 | 0.48% | 58,585 |
| Sep 17, 2026 | 1,232.00 | 1,271.00 | 1,217.00 | 1,263.00 | 1,263.00 | 2.68% | 37,414 |
| Sep 16, 2026 | 1,262.00 | 1,266.00 | 1,220.00 | 1,230.00 | 1,230.00 | -2.69% | 47,718 |
| Sep 15, 2026 | 1,170.00 | 1,280.00 | 1,160.00 | 1,264.00 | 1,264.00 | 9.72% | 109,204 |
| Sep 14, 2026 | 1,204.00 | 1,214.00 | 1,141.00 | 1,152.00 | 1,152.00 | -4.32% | 36,644 |
| Sep 11, 2026 | 1,213.00 | 1,237.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.74% | 23,124 |
| Sep 10, 2026 | 1,228.00 | 1,241.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.06% | 16,795 |
| Sep 9, 2026 | 1,257.00 | 1,265.00 | 1,226.00 | 1,226.00 | 1,226.00 | -2.47% | 15,949 |
| Sep 8, 2026 | 1,248.00 | 1,270.00 | 1,227.00 | 1,257.00 | 1,257.00 | 1.13% | 10,904 |
| Sep 7, 2026 | 1,231.00 | 1,247.00 | 1,226.00 | 1,243.00 | 1,243.00 | 1.06% | 5,084 |
| Sep 4, 2026 | 1,228.00 | 1,239.00 | 1,221.00 | 1,230.00 | 1,230.00 | 0.24% | 9,999 |
| Sep 3, 2026 | 1,226.00 | 1,245.00 | 1,200.00 | 1,227.00 | 1,227.00 | 1.07% | 17,198 |
| Sep 2, 2026 | 1,220.00 | 1,233.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.41% | 14,360 |
| Sep 1, 2026 | 1,266.00 | 1,269.00 | 1,215.00 | 1,219.00 | 1,219.00 | -3.18% | 25,646 |
| Aug 31, 2026 | 1,250.00 | 1,267.00 | 1,237.00 | 1,259.00 | 1,259.00 | 0.96% | 15,855 |
| Aug 28, 2026 | 1,249.00 | 1,257.00 | 1,243.00 | 1,247.00 | 1,247.00 | 0.48% | 10,247 |
| Aug 27, 2026 | 1,262.00 | 1,262.00 | 1,240.00 | 1,241.00 | 1,241.00 | -1.59% | 9,388 |
| Aug 26, 2026 | 1,245.00 | 1,265.00 | 1,241.00 | 1,261.00 | 1,261.00 | 1.61% | 12,316 |
| Aug 25, 2026 | 1,235.00 | 1,250.00 | 1,228.00 | 1,241.00 | 1,241.00 | 0.49% | 11,808 |
| Aug 24, 2026 | 1,231.00 | 1,237.00 | 1,215.00 | 1,235.00 | 1,235.00 | 0.65% | 8,459 |
| Aug 21, 2026 | 1,224.00 | 1,254.00 | 1,224.00 | 1,227.00 | 1,227.00 | 1.15% | 16,529 |
| Aug 20, 2026 | 1,260.00 | 1,261.00 | 1,201.00 | 1,213.00 | 1,213.00 | -3.81% | 37,531 |
| Aug 19, 2026 | 1,242.00 | 1,275.00 | 1,242.00 | 1,261.00 | 1,261.00 | 1.37% | 21,580 |
| Aug 18, 2026 | 1,243.00 | 1,262.00 | 1,231.00 | 1,244.00 | 1,244.00 | 1.13% | 39,408 |
| Aug 17, 2026 | 1,295.00 | 1,303.00 | 1,271.00 | 1,279.00 | 1,230.04 | -0.70% | 18,026 |
| Aug 14, 2026 | 1,290.00 | 1,299.00 | 1,279.00 | 1,288.00 | 1,238.70 | 0.63% | 11,344 |
| Aug 13, 2026 | 1,292.00 | 1,306.00 | 1,279.00 | 1,280.00 | 1,231.00 | -0.70% | 15,998 |
| Aug 12, 2026 | 1,306.00 | 1,314.00 | 1,289.00 | 1,289.00 | 1,239.66 | -0.77% | 13,658 |
| Aug 11, 2026 | 1,294.00 | 1,314.00 | 1,289.00 | 1,299.00 | 1,249.27 | 0.46% | 21,127 |
| Aug 10, 2026 | 1,281.00 | 1,303.00 | 1,264.00 | 1,293.00 | 1,243.50 | 1.57% | 22,403 |
| Aug 7, 2026 | 1,299.00 | 1,302.00 | 1,273.00 | 1,273.00 | 1,224.27 | -1.62% | 24,650 |
| Aug 6, 2026 | 1,296.00 | 1,312.00 | 1,291.00 | 1,294.00 | 1,244.47 | 0.31% | 17,145 |
| Aug 5, 2026 | 1,315.00 | 1,324.00 | 1,289.00 | 1,290.00 | 1,240.62 | -0.77% | 19,285 |
| Aug 4, 2026 | 1,275.00 | 1,305.00 | 1,263.00 | 1,300.00 | 1,250.24 | 3.17% | 19,118 |
| Aug 3, 2026 | 1,260.00 | 1,288.00 | 1,245.00 | 1,260.00 | 1,211.77 | 0.80% | 31,320 |
| Jul 31, 2026 | 1,277.00 | 1,277.00 | 1,236.00 | 1,250.00 | 1,202.15 | -1.96% | 29,955 |
| Jul 30, 2026 | 1,332.00 | 1,332.00 | 1,264.00 | 1,275.00 | 1,226.19 | -2.82% | 28,694 |
| Jul 29, 2026 | 1,324.00 | 1,333.00 | 1,308.00 | 1,312.00 | 1,261.78 | - | 29,041 |
| Jul 28, 2026 | 1,324.00 | 1,345.00 | 1,305.00 | 1,312.00 | 1,261.78 | -0.83% | 21,911 |
| Jul 27, 2026 | 1,349.00 | 1,362.00 | 1,318.00 | 1,323.00 | 1,272.36 | -0.38% | 18,254 |
| Jul 24, 2026 | 1,323.00 | 1,339.00 | 1,323.00 | 1,328.00 | 1,277.16 | 0.45% | 15,836 |
| Jul 23, 2026 | 1,338.00 | 1,349.00 | 1,308.00 | 1,322.00 | 1,271.39 | -0.90% | 21,764 |