Skip to main content
KCI Spolka Akcyjna (WSE:KCI)
Poland flag Poland · Delayed Price · Currency is PLN
0.858
-0.012 (-1.38%)
Mar 6, 2026, 4:47 PM CET

KCI Spolka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.850.880.850.860.86-1.38%17,288
Mar 5, 20260.870.870.870.870.87-10
Mar 4, 20260.850.870.850.870.871.40%1,480
Mar 3, 20260.860.870.850.860.860.70%6,617
Mar 2, 20260.860.860.850.850.85-0.70%9,712
Feb 27, 20260.870.880.860.860.86-1.38%26,511
Feb 26, 20260.900.900.870.870.872.59%68,184
Feb 25, 20260.850.860.850.850.850.24%18,054
Feb 24, 20260.850.850.850.850.85-0.24%4,635
Feb 23, 20260.850.860.850.850.85-1.62%32,609
Feb 20, 20260.860.860.850.860.86-0.46%13,091
Feb 19, 20260.860.870.850.870.870.46%39,526
Feb 18, 20260.870.870.840.860.86-0.69%66,782
Feb 17, 20260.870.870.850.870.87-0.69%18,141
Feb 16, 20260.870.880.850.870.87-1.35%64,269
Feb 13, 20260.890.890.860.890.890.68%26,295
Feb 12, 20260.890.890.860.880.88-0.90%61,931
Feb 11, 20260.890.890.870.890.89-0.45%68
Feb 10, 20260.870.890.870.890.89-0.22%6,103
Feb 9, 20260.890.900.870.890.89-22,886
Feb 6, 20260.880.900.880.890.89-0.45%34
Feb 5, 20260.900.900.880.900.90-16,599
Feb 4, 20260.900.900.880.900.901.58%13,796
Feb 3, 20260.900.900.880.880.88-2.21%7,956
Feb 2, 20260.900.910.890.900.901.80%13,004
Jan 30, 20260.910.910.890.890.89-1.77%12,534
Jan 29, 20260.900.900.900.900.900.44%17,295
Jan 28, 20260.890.900.890.900.90-0.44%7,021
Jan 27, 20260.910.910.890.900.90-3,106
Jan 26, 20260.900.910.890.900.90-0.44%18,572
Jan 23, 20260.910.910.900.910.91-9,655
Jan 22, 20260.910.910.900.910.910.22%6,168
Jan 21, 20260.920.920.900.910.91-1.31%10,636
Jan 20, 20260.920.920.900.920.920.44%21,060
Jan 19, 20260.900.920.900.910.91-0.22%2,060
Jan 16, 20260.910.920.890.920.920.66%19,617
Jan 15, 20260.910.910.900.910.91-649
Jan 14, 20260.910.910.900.910.910.22%1,577
Jan 13, 20260.900.910.900.910.910.22%1,563
Jan 12, 20260.890.910.890.910.910.67%13,461
Jan 9, 20260.900.910.890.900.90-0.44%6,100
Jan 8, 20260.910.910.890.900.90-0.22%875
Jan 7, 20260.890.910.890.910.912.03%78,407
Jan 5, 20260.900.910.880.890.89-0.67%18,018
Jan 2, 20260.850.900.850.890.890.90%34,845
Dec 30, 20250.880.900.880.890.890.45%25,389
Dec 29, 20250.880.900.880.880.88-0.68%18,950
Dec 23, 20250.880.890.880.890.89-1.11%31,711
Dec 22, 20250.910.910.880.900.90-1.32%27,607
Dec 19, 20250.910.910.890.910.91-18,922
Dec 18, 20250.910.910.890.910.910.22%12,608
Dec 17, 20250.900.910.890.910.91-0.44%41,631
Dec 16, 20250.920.920.890.910.91-0.44%39,391
Dec 15, 20250.920.920.890.920.92-0.43%2,344
Dec 12, 20250.910.920.900.920.920.88%34,204
Dec 11, 20250.920.930.890.910.91-0.65%81,761
Dec 10, 20250.910.920.910.920.92-0.22%9,675
Dec 9, 20250.930.930.910.920.92-0.86%3,499
Dec 8, 20250.910.930.910.930.93-1.07%11,081
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