Grupa Kety S.A. (WSE:KTY)
Poland · Delayed Price · Currency is PLN 1,255.00
+10.00 (0.80%)
Oct 21, 2026, 2:24 PM CET
Grupa Kety Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,250.00 | 1,257.00 | 1,239.00 | 1,255.00 | 1,255.00 | 0.80% | 6,188 |
| Oct 20, 2026 | 1,273.00 | 1,273.00 | 1,228.00 | 1,245.00 | 1,245.00 | -0.72% | 21,839 |
| Oct 19, 2026 | 1,292.00 | 1,295.00 | 1,254.00 | 1,254.00 | 1,254.00 | -2.94% | 12,465 |
| Oct 16, 2026 | 1,260.00 | 1,300.00 | 1,254.00 | 1,292.00 | 1,292.00 | 3.03% | 23,103 |
| Oct 15, 2026 | 1,275.00 | 1,275.00 | 1,248.00 | 1,254.00 | 1,254.00 | -1.18% | 16,508 |
| Oct 14, 2026 | 1,290.00 | 1,296.00 | 1,262.00 | 1,269.00 | 1,269.00 | -1.63% | 12,354 |
| Oct 13, 2026 | 1,255.00 | 1,303.00 | 1,252.00 | 1,290.00 | 1,290.00 | 3.37% | 28,621 |
| Oct 12, 2026 | 1,290.00 | 1,305.00 | 1,238.00 | 1,248.00 | 1,248.00 | -2.65% | 26,458 |
| Oct 9, 2026 | 1,272.00 | 1,305.00 | 1,266.00 | 1,282.00 | 1,282.00 | 1.83% | 22,422 |
| Oct 8, 2026 | 1,280.00 | 1,280.00 | 1,232.00 | 1,259.00 | 1,259.00 | -1.02% | 10,348 |
| Oct 7, 2026 | 1,291.00 | 1,296.00 | 1,261.00 | 1,272.00 | 1,272.00 | -1.55% | 12,180 |
| Oct 6, 2026 | 1,260.00 | 1,292.00 | 1,250.00 | 1,292.00 | 1,292.00 | 2.46% | 11,395 |
| Oct 5, 2026 | 1,305.00 | 1,308.00 | 1,235.00 | 1,261.00 | 1,261.00 | 2.02% | 9,144 |
| Oct 2, 2026 | 1,234.00 | 1,253.00 | 1,234.00 | 1,236.00 | 1,236.00 | 0.32% | 8,455 |
| Oct 1, 2026 | 1,272.00 | 1,280.00 | 1,226.00 | 1,232.00 | 1,232.00 | -2.53% | 15,007 |
| 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 |