Skip to main content
KCI Spolka Akcyjna (WSE:KCI)
Poland flag Poland · Delayed Price · Currency is PLN
0.938
-0.002 (-0.21%)
At close: Dec 5, 2025

KCI Spolka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.940.950.910.940.94-0.21%11,900
Dec 4, 20250.910.940.910.940.940.43%35,305
Dec 3, 20250.950.950.910.940.94-1.27%27,072
Dec 2, 20250.950.950.920.950.95-0.63%47,242
Dec 1, 20250.940.960.940.950.95-0.42%8,958
Nov 28, 20250.960.960.940.960.96-0.21%15,674
Nov 27, 20250.960.960.940.960.96-0.21%15,678
Nov 26, 20250.950.960.950.960.96-0.41%3,936
Nov 25, 20250.970.970.950.970.97-0.41%6,258
Nov 24, 20250.950.970.950.970.970.21%75,946
Nov 21, 20250.960.970.930.970.970.62%117,035
Nov 20, 20250.960.960.950.960.960.21%10,387
Nov 19, 20250.970.970.950.960.96-0.62%28,886
Nov 18, 20250.960.970.950.970.970.63%21,220
Nov 17, 20250.950.960.950.960.96-0.62%27,144
Nov 14, 20250.960.970.950.970.97-9,348
Nov 13, 20250.960.970.950.970.97-0.21%7,260
Nov 12, 20250.970.970.960.970.970.21%20,635
Nov 10, 20250.960.970.950.970.970.21%80,916
Nov 7, 20250.970.970.950.960.96-0.41%16,817
Nov 6, 20250.970.970.950.970.970.21%54,685
Nov 5, 20250.970.970.950.970.97-27,437
Nov 4, 20250.970.970.950.970.97-7,814
Nov 3, 20250.970.970.950.970.97-0.21%17,562
Oct 31, 20250.970.970.970.970.97-7,027
Oct 30, 20250.970.970.950.970.97-0.21%4,467
Oct 29, 20250.970.970.950.970.970.41%49,285
Oct 28, 20250.970.970.960.970.97-0.21%2,442
Oct 27, 20250.950.970.950.970.97-19,117
Oct 24, 20250.970.970.960.970.97-0.21%11,876
Oct 23, 20250.970.970.950.970.970.21%22,556
Oct 22, 20250.970.970.940.970.970.21%9,498
Oct 21, 20250.960.970.940.970.971.05%9,167
Oct 20, 20250.930.960.930.960.961.06%45,758
Oct 17, 20250.940.950.930.950.950.42%1,175
Oct 16, 20250.950.950.930.940.94-1.05%14,564
Oct 15, 20250.960.960.930.950.95-0.42%1,493
Oct 14, 20250.960.960.940.960.96-0.42%7,563
Oct 13, 20250.930.960.920.960.961.69%13,465
Oct 10, 20250.930.950.930.940.94-1.05%10,978
Oct 9, 20250.960.960.930.950.95-0.42%15,203
Oct 8, 20250.960.970.930.960.960.84%7,728
Oct 7, 20250.950.970.940.950.950.42%6,607
Oct 6, 20250.960.970.940.950.95-1.87%8,768
Oct 3, 20250.950.970.950.960.96-0.62%13,175
Oct 2, 20250.960.970.960.970.971.25%39,586
Oct 1, 20250.970.970.940.960.96-1.03%19,058
Sep 30, 20250.940.970.930.970.972.33%105,346
Sep 29, 20250.930.950.920.950.952.16%23,637
Sep 26, 20250.920.960.910.930.930.22%187,489
Sep 25, 20250.920.930.910.920.920.22%7,781
Sep 24, 20250.920.930.920.920.92-0.65%3,928
Sep 23, 20250.930.930.920.930.93-0.64%2,396
Sep 22, 20250.920.930.920.930.930.65%1,557
Sep 19, 20250.940.940.920.930.93-1.07%7,915
Sep 18, 20250.930.940.910.940.940.64%14,897
Sep 17, 20250.930.930.910.930.93-0.21%5,262
Sep 16, 20250.930.940.900.930.930.21%33,276
Sep 15, 20250.930.940.910.930.93-0.21%9,974
Sep 12, 20250.940.940.920.930.93-0.64%14,493
Sep 11, 20250.910.940.900.940.943.30%42,910
Sep 10, 20250.900.910.890.910.910.89%24,086
Sep 9, 20250.890.910.890.900.900.89%10,590
Sep 8, 20250.890.910.890.890.89-2.83%17,453
Sep 5, 20250.930.930.900.920.92-1.08%54,559
Sep 4, 20250.940.940.910.930.93-0.64%7,699
Sep 3, 20250.920.940.920.940.941.30%50,139
Sep 2, 20250.900.930.890.920.922.44%64,349
Sep 1, 20250.890.900.890.900.90-0.22%18,383
Aug 29, 20250.890.910.890.900.90-0.22%6,561
Aug 28, 20250.900.910.890.910.910.67%15,568
Aug 27, 20250.900.900.900.900.90-27,234
Aug 26, 20250.900.900.890.900.90-1,593
Aug 25, 20250.900.900.890.900.90-4,581
Aug 22, 20250.890.900.890.900.90-1,815
Aug 21, 20250.890.900.890.900.90-0.66%11,335
Aug 20, 20250.910.910.890.910.91-0.22%2,103
Aug 19, 20250.890.910.890.910.91-13,249
Aug 18, 20250.910.910.890.910.91-12,011
Aug 14, 20250.910.910.890.910.91-5,711
Aug 13, 20250.890.910.890.910.91-2,171
Aug 12, 20250.900.910.890.910.910.44%6,117
Aug 11, 20250.900.910.890.900.90-0.44%15,023
Aug 8, 20250.900.910.900.910.910.22%12,879
Aug 7, 20250.900.910.890.910.91-1,175
Aug 6, 20250.910.910.890.910.91-0.22%1,843
Aug 5, 20250.910.910.890.910.91-0.44%6,341
Aug 4, 20250.900.910.900.910.91-0.65%18,245
Aug 1, 20250.920.920.900.920.920.22%27,094
Jul 31, 20250.900.920.900.920.921.55%9,840
Jul 30, 20250.920.920.900.900.90-1.53%32,997
Jul 29, 20250.920.920.910.920.92-4,419
Jul 28, 20250.910.920.910.920.92-1,661
Jul 25, 20250.910.920.900.920.920.22%16,618
Jul 24, 20250.910.910.900.910.91-1,595
Jul 23, 20250.910.920.900.910.91-15,779
Jul 22, 20250.920.920.900.910.91-0.22%4,563
Jul 21, 20250.920.920.900.920.92-3,979
Jul 18, 20250.900.920.900.920.920.22%25,591
Jul 17, 20250.910.910.900.910.910.44%28,267