KCI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.93	0.96	0.92	0.96	0.96	1.92%	70,334
Apr 27, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	73,157
Apr 24, 2026	0.91	0.91	0.90	0.91	0.91	0.44%	9,441
Apr 23, 2026	0.90	0.91	0.89	0.90	0.90	0.22%	22,093
Apr 22, 2026	0.90	0.90	0.88	0.90	0.90	0.67%	12,652
Apr 21, 2026	0.90	0.90	0.88	0.90	0.90	-	40,490
Apr 20, 2026	0.86	0.90	0.86	0.90	0.90	1.59%	37,253
Apr 17, 2026	0.88	0.88	0.86	0.88	0.88	-0.23%	690
Apr 16, 2026	0.89	0.90	0.86	0.88	0.88	-0.90%	47,170
Apr 15, 2026	0.87	0.89	0.86	0.89	0.89	3.00%	59,521
Apr 14, 2026	0.86	0.87	0.86	0.87	0.87	0.23%	10,613
Apr 13, 2026	0.86	0.86	0.85	0.86	0.86	1.65%	925
Apr 10, 2026	0.86	0.86	0.85	0.85	0.85	-0.47%	4,393
Apr 9, 2026	0.86	0.86	0.85	0.85	0.85	0.23%	1,674
Apr 8, 2026	0.86	0.86	0.85	0.85	0.85	0.24%	31,426
Apr 7, 2026	0.86	0.86	0.85	0.85	0.85	-0.93%	18,666
Apr 2, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	13,314
Apr 1, 2026	0.85	0.86	0.85	0.85	0.85	-1.17%	6,794
Mar 31, 2026	0.85	0.86	0.85	0.86	0.86	-0.23%	19,190
Mar 30, 2026	0.86	0.86	0.85	0.86	0.86	0.47%	29,265
Mar 27, 2026	0.86	0.86	0.84	0.86	0.86	-	4,595
Mar 26, 2026	0.85	0.86	0.84	0.86	0.86	0.94%	18,303
Mar 25, 2026	0.85	0.86	0.85	0.85	0.85	-0.47%	11,505
Mar 24, 2026	0.85	0.86	0.85	0.85	0.85	-0.93%	562
Mar 23, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	4,325
Mar 20, 2026	0.85	0.86	0.85	0.85	0.85	-	500
Mar 19, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	8,055
Mar 18, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	9,784
Mar 17, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	22,728
Mar 16, 2026	0.85	0.86	0.85	0.86	0.86	0.70%	16,666
Mar 13, 2026	0.86	0.87	0.85	0.85	0.85	-0.93%	13,049
Mar 12, 2026	0.85	0.87	0.85	0.86	0.86	0.23%	24,490
Mar 11, 2026	0.86	0.86	0.85	0.86	0.86	-	5,010
Mar 10, 2026	0.87	0.87	0.86	0.86	0.86	0.23%	22,235
Mar 9, 2026	0.86	0.87	0.85	0.86	0.86	-	18,231
Mar 6, 2026	0.85	0.88	0.85	0.86	0.86	-1.38%	17,288
Mar 5, 2026	0.87	0.87	0.87	0.87	0.87	-	10
Mar 4, 2026	0.85	0.87	0.85	0.87	0.87	1.40%	1,480
Mar 3, 2026	0.86	0.87	0.85	0.86	0.86	0.70%	6,617
Mar 2, 2026	0.86	0.86	0.85	0.85	0.85	-0.70%	9,712
Feb 27, 2026	0.87	0.88	0.86	0.86	0.86	-1.38%	26,511
Feb 26, 2026	0.90	0.90	0.87	0.87	0.87	2.59%	68,184
Feb 25, 2026	0.85	0.86	0.85	0.85	0.85	0.24%	18,054
Feb 24, 2026	0.85	0.85	0.85	0.85	0.85	-0.24%	4,635
Feb 23, 2026	0.85	0.86	0.85	0.85	0.85	-1.62%	32,609
Feb 20, 2026	0.86	0.86	0.85	0.86	0.86	-0.46%	13,091
Feb 19, 2026	0.86	0.87	0.85	0.87	0.87	0.46%	39,526
Feb 18, 2026	0.87	0.87	0.84	0.86	0.86	-0.69%	66,782
Feb 17, 2026	0.87	0.87	0.85	0.87	0.87	-0.69%	18,141
Feb 16, 2026	0.87	0.88	0.85	0.87	0.87	-1.35%	64,269
Feb 13, 2026	0.89	0.89	0.86	0.89	0.89	0.68%	26,295
Feb 12, 2026	0.89	0.89	0.86	0.88	0.88	-0.90%	61,931
Feb 11, 2026	0.89	0.89	0.87	0.89	0.89	-0.45%	68
Feb 10, 2026	0.87	0.89	0.87	0.89	0.89	-0.22%	6,103
Feb 9, 2026	0.89	0.90	0.87	0.89	0.89	-	22,886
Feb 6, 2026	0.88	0.90	0.88	0.89	0.89	-0.45%	34
Feb 5, 2026	0.90	0.90	0.88	0.90	0.90	-	16,599
Feb 4, 2026	0.90	0.90	0.88	0.90	0.90	1.58%	13,796
Feb 3, 2026	0.90	0.90	0.88	0.88	0.88	-2.21%	7,956
Feb 2, 2026	0.90	0.91	0.89	0.90	0.90	1.80%	13,004
Jan 30, 2026	0.91	0.91	0.89	0.89	0.89	-1.77%	12,534
Jan 29, 2026	0.90	0.90	0.90	0.90	0.90	0.44%	17,295
Jan 28, 2026	0.89	0.90	0.89	0.90	0.90	-0.44%	7,021
Jan 27, 2026	0.91	0.91	0.89	0.90	0.90	-	3,106
Jan 26, 2026	0.90	0.91	0.89	0.90	0.90	-0.44%	18,572
Jan 23, 2026	0.91	0.91	0.90	0.91	0.91	-	9,655
Jan 22, 2026	0.91	0.91	0.90	0.91	0.91	0.22%	6,168
Jan 21, 2026	0.92	0.92	0.90	0.91	0.91	-1.31%	10,636
Jan 20, 2026	0.92	0.92	0.90	0.92	0.92	0.44%	21,060
Jan 19, 2026	0.90	0.92	0.90	0.91	0.91	-0.22%	2,060
Jan 16, 2026	0.91	0.92	0.89	0.92	0.92	0.66%	19,617
Jan 15, 2026	0.91	0.91	0.90	0.91	0.91	-	649
Jan 14, 2026	0.91	0.91	0.90	0.91	0.91	0.22%	1,577
Jan 13, 2026	0.90	0.91	0.90	0.91	0.91	0.22%	1,563
Jan 12, 2026	0.89	0.91	0.89	0.91	0.91	0.67%	13,461
Jan 9, 2026	0.90	0.91	0.89	0.90	0.90	-0.44%	6,100
Jan 8, 2026	0.91	0.91	0.89	0.90	0.90	-0.22%	875
Jan 7, 2026	0.89	0.91	0.89	0.91	0.91	2.03%	78,407
Jan 5, 2026	0.90	0.91	0.88	0.89	0.89	-0.67%	18,018
Jan 2, 2026	0.85	0.90	0.85	0.89	0.89	0.90%	34,845
Dec 30, 2025	0.88	0.90	0.88	0.89	0.89	0.45%	25,389
Dec 29, 2025	0.88	0.90	0.88	0.88	0.88	-0.68%	18,950
Dec 23, 2025	0.88	0.89	0.88	0.89	0.89	-1.11%	31,711
Dec 22, 2025	0.91	0.91	0.88	0.90	0.90	-1.32%	27,607
Dec 19, 2025	0.91	0.91	0.89	0.91	0.91	-	18,922
Dec 18, 2025	0.91	0.91	0.89	0.91	0.91	0.22%	12,608
Dec 17, 2025	0.90	0.91	0.89	0.91	0.91	-0.44%	41,631
Dec 16, 2025	0.92	0.92	0.89	0.91	0.91	-0.44%	39,391
Dec 15, 2025	0.92	0.92	0.89	0.92	0.92	-0.43%	2,344
Dec 12, 2025	0.91	0.92	0.90	0.92	0.92	0.88%	34,204
Dec 11, 2025	0.92	0.93	0.89	0.91	0.91	-0.65%	81,761
Dec 10, 2025	0.91	0.92	0.91	0.92	0.92	-0.22%	9,675
Dec 9, 2025	0.93	0.93	0.91	0.92	0.92	-0.86%	3,499
Dec 8, 2025	0.91	0.93	0.91	0.93	0.93	-1.07%	11,081
Dec 5, 2025	0.94	0.95	0.91	0.94	0.94	-0.21%	11,900
Dec 4, 2025	0.91	0.94	0.91	0.94	0.94	0.43%	35,305
Dec 3, 2025	0.95	0.95	0.91	0.94	0.94	-1.27%	27,072
Dec 2, 2025	0.95	0.95	0.92	0.95	0.95	-0.63%	47,242
Dec 1, 2025	0.94	0.96	0.94	0.95	0.95	-0.42%	8,958
Nov 28, 2025	0.96	0.96	0.94	0.96	0.96	-0.21%	15,674