Kernel Holding S.A. (WSE:KER)
Poland
· Delayed Price · Currency is PLN 19.68
-0.02 (-0.10%)
Apr 28, 2026, 5:00 PM CET
Kernel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.82 | 19.82 | 19.54 | 19.68 | 19.68 | -0.10% | 1,558 |
| Apr 27, 2026 | 19.86 | 19.86 | 19.56 | 19.70 | 19.70 | 0.51% | 1,324 |
| Apr 24, 2026 | 19.64 | 19.72 | 19.60 | 19.60 | 19.60 | -0.10% | 4,559 |
| Apr 23, 2026 | 19.52 | 19.72 | 19.52 | 19.62 | 19.62 | -0.10% | 1,918 |
| Apr 22, 2026 | 19.52 | 19.94 | 19.44 | 19.64 | 19.64 | -0.41% | 5,564 |
| Apr 21, 2026 | 19.80 | 20.00 | 19.50 | 19.72 | 19.72 | -0.40% | 4,315 |
| Apr 20, 2026 | 20.00 | 21.00 | 19.40 | 19.80 | 19.80 | 1.75% | 24,557 |
| Apr 17, 2026 | 19.86 | 19.90 | 19.36 | 19.46 | 19.46 | -2.01% | 9,663 |
| Apr 16, 2026 | 19.76 | 20.25 | 19.68 | 19.86 | 19.86 | 0.30% | 1,767 |
| Apr 15, 2026 | 20.45 | 20.45 | 19.66 | 19.80 | 19.80 | -1.74% | 6,388 |
| Apr 14, 2026 | 19.30 | 21.10 | 19.16 | 20.15 | 20.15 | 4.95% | 40,083 |
| Apr 13, 2026 | 19.80 | 19.80 | 19.00 | 19.20 | 19.20 | -2.44% | 13,722 |
| Apr 10, 2026 | 19.04 | 21.20 | 19.04 | 19.68 | 19.68 | 3.91% | 26,622 |
| Apr 9, 2026 | 19.02 | 19.26 | 18.94 | 18.94 | 18.94 | -0.42% | 4,850 |
| Apr 8, 2026 | 18.98 | 19.26 | 18.98 | 19.02 | 19.02 | 0.42% | 4,295 |
| Apr 7, 2026 | 19.00 | 19.20 | 18.90 | 18.94 | 18.94 | -0.84% | 23,560 |
| Apr 2, 2026 | 19.04 | 19.14 | 19.00 | 19.10 | 19.10 | 0.53% | 8,905 |
| Apr 1, 2026 | 19.28 | 19.28 | 18.90 | 19.00 | 19.00 | - | 5,324 |
| Mar 31, 2026 | 19.28 | 19.28 | 18.82 | 19.00 | 19.00 | -1.04% | 7,507 |
| Mar 30, 2026 | 19.02 | 19.28 | 18.86 | 19.20 | 19.20 | 0.95% | 11,706 |
| Mar 27, 2026 | 19.02 | 19.10 | 19.00 | 19.02 | 19.02 | -0.31% | 14,707 |
| Mar 26, 2026 | 19.40 | 19.50 | 19.08 | 19.08 | 19.08 | -1.14% | 1,232 |
| Mar 25, 2026 | 18.92 | 19.46 | 18.92 | 19.30 | 19.30 | 2.33% | 6,528 |
| Mar 24, 2026 | 18.64 | 19.00 | 18.62 | 18.86 | 18.86 | 1.18% | 13,510 |
| Mar 23, 2026 | 19.10 | 19.10 | 18.60 | 18.64 | 18.64 | -2.10% | 42,499 |
| Mar 20, 2026 | 19.40 | 19.40 | 19.00 | 19.04 | 19.04 | -0.31% | 16,014 |
| Mar 19, 2026 | 19.20 | 19.50 | 19.04 | 19.10 | 19.10 | -0.52% | 10,976 |
| Mar 18, 2026 | 19.10 | 19.36 | 18.90 | 19.20 | 19.20 | 0.63% | 78,160 |
| Mar 17, 2026 | 19.44 | 19.68 | 19.08 | 19.08 | 19.08 | -1.45% | 14,366 |
| Mar 16, 2026 | 19.46 | 19.90 | 19.36 | 19.36 | 19.36 | -0.41% | 5,234 |
| Mar 13, 2026 | 19.70 | 19.90 | 19.28 | 19.44 | 19.44 | -0.31% | 8,927 |
| Mar 12, 2026 | 19.70 | 19.92 | 19.44 | 19.50 | 19.50 | -0.91% | 17,101 |
| Mar 11, 2026 | 19.60 | 19.94 | 19.32 | 19.68 | 19.68 | 0.92% | 6,624 |
| Mar 10, 2026 | 19.80 | 19.96 | 19.28 | 19.50 | 19.50 | - | 13,760 |
| Mar 9, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -1.81% | 8,118 |
| Mar 6, 2026 | 20.00 | 20.15 | 19.60 | 19.86 | 19.86 | 0.30% | 10,262 |
| Mar 5, 2026 | 19.60 | 20.25 | 19.60 | 19.80 | 19.80 | - | 6,942 |
| Mar 4, 2026 | 20.10 | 20.15 | 19.60 | 19.80 | 19.80 | -1.74% | 19,518 |
| Mar 3, 2026 | 20.60 | 20.60 | 19.70 | 20.15 | 20.15 | -3.36% | 39,206 |
| Mar 2, 2026 | 21.00 | 21.00 | 20.30 | 20.85 | 20.85 | -0.48% | 5,171 |
| Feb 27, 2026 | 20.30 | 21.65 | 20.30 | 20.95 | 20.95 | 2.20% | 13,440 |
| Feb 26, 2026 | 20.75 | 21.00 | 20.00 | 20.50 | 20.50 | -2.38% | 8,510 |
| Feb 25, 2026 | 21.00 | 21.15 | 20.80 | 21.00 | 21.00 | - | 1,800 |
| Feb 24, 2026 | 20.70 | 21.20 | 20.70 | 21.00 | 21.00 | -1.18% | 2,697 |
| Feb 23, 2026 | 20.80 | 21.40 | 20.65 | 21.25 | 21.25 | 1.19% | 2,646 |
| Feb 20, 2026 | 21.05 | 21.50 | 20.75 | 21.00 | 21.00 | -1.18% | 3,261 |
| Feb 19, 2026 | 21.20 | 21.75 | 21.00 | 21.25 | 21.25 | -1.16% | 9,614 |
| Feb 18, 2026 | 21.75 | 21.75 | 21.40 | 21.50 | 21.50 | -1.38% | 1,295 |
| Feb 17, 2026 | 21.50 | 21.80 | 21.30 | 21.80 | 21.80 | - | 2,491 |
| Feb 16, 2026 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | -0.46% | 1,444 |
| Feb 13, 2026 | 21.50 | 22.00 | 20.95 | 21.90 | 21.90 | 1.86% | 19,052 |
| Feb 12, 2026 | 21.80 | 22.00 | 21.40 | 21.50 | 21.50 | -1.38% | 4,503 |
| Feb 11, 2026 | 21.85 | 21.85 | 21.55 | 21.80 | 21.80 | -0.23% | 2,971 |
| Feb 10, 2026 | 21.90 | 21.90 | 21.70 | 21.85 | 21.85 | -0.23% | 1,800 |
| Feb 9, 2026 | 21.90 | 21.90 | 21.45 | 21.90 | 21.90 | 0.46% | 1,852 |
| Feb 6, 2026 | 21.90 | 21.90 | 21.35 | 21.80 | 21.80 | -0.46% | 4,901 |
| Feb 5, 2026 | 22.00 | 22.00 | 21.35 | 21.90 | 21.90 | -0.45% | 8,037 |
| Feb 4, 2026 | 21.70 | 22.00 | 21.50 | 22.00 | 22.00 | 0.23% | 7,529 |
| Feb 3, 2026 | 21.95 | 22.40 | 21.55 | 21.95 | 21.95 | -0.45% | 8,201 |
| Feb 2, 2026 | 22.70 | 22.70 | 21.90 | 22.05 | 22.05 | -2.43% | 11,686 |
| Jan 30, 2026 | 22.30 | 22.60 | 21.40 | 22.60 | 22.60 | 1.12% | 22,981 |
| Jan 29, 2026 | 21.35 | 22.40 | 21.35 | 22.35 | 22.35 | 3.95% | 9,714 |
| Jan 28, 2026 | 22.15 | 22.20 | 21.35 | 21.50 | 21.50 | -0.92% | 9,036 |
| Jan 27, 2026 | 22.25 | 22.50 | 21.70 | 21.70 | 21.70 | -1.36% | 5,895 |
| Jan 26, 2026 | 22.30 | 22.75 | 21.30 | 22.00 | 22.00 | -1.35% | 28,309 |
| Jan 23, 2026 | 21.80 | 22.65 | 21.80 | 22.30 | 22.30 | 1.83% | 17,387 |
| Jan 22, 2026 | 21.40 | 22.05 | 21.40 | 21.90 | 21.90 | 1.39% | 4,621 |
| Jan 21, 2026 | 21.70 | 21.70 | 21.20 | 21.60 | 21.60 | -0.46% | 1,965 |
| Jan 20, 2026 | 21.80 | 21.80 | 21.05 | 21.70 | 21.70 | -0.46% | 4,964 |
| Jan 19, 2026 | 21.95 | 22.40 | 21.60 | 21.80 | 21.80 | -2.90% | 6,195 |
| Jan 16, 2026 | 21.80 | 22.50 | 21.50 | 22.45 | 22.45 | 2.98% | 18,410 |
| Jan 15, 2026 | 21.45 | 22.00 | 21.15 | 21.80 | 21.80 | 0.69% | 12,958 |
| Jan 14, 2026 | 21.95 | 21.95 | 21.20 | 21.65 | 21.65 | - | 1,858 |
| Jan 13, 2026 | 21.15 | 22.20 | 21.05 | 21.65 | 21.65 | 1.17% | 11,636 |
| Jan 12, 2026 | 21.40 | 21.50 | 21.15 | 21.40 | 21.40 | - | 7,720 |
| Jan 9, 2026 | 21.65 | 22.45 | 20.55 | 21.40 | 21.40 | -0.93% | 34,468 |
| Jan 8, 2026 | 21.95 | 21.95 | 21.00 | 21.60 | 21.60 | -0.69% | 5,843 |
| Jan 7, 2026 | 21.40 | 22.00 | 21.20 | 21.75 | 21.75 | 3.82% | 37,158 |
| Jan 5, 2026 | 20.90 | 21.45 | 20.70 | 20.95 | 20.95 | 0.24% | 12,505 |
| Jan 2, 2026 | 20.65 | 21.20 | 20.35 | 20.90 | 20.90 | -0.48% | 8,789 |
| Dec 30, 2025 | 20.90 | 21.35 | 20.05 | 21.00 | 21.00 | -1.18% | 27,261 |
| Dec 29, 2025 | 20.95 | 21.90 | 20.50 | 21.25 | 21.25 | 1.43% | 30,917 |
| Dec 23, 2025 | 20.70 | 21.00 | 20.45 | 20.95 | 20.95 | -0.24% | 9,868 |
| Dec 22, 2025 | 21.05 | 21.15 | 20.20 | 21.00 | 21.00 | -0.24% | 8,646 |
| Dec 19, 2025 | 21.00 | 21.45 | 20.85 | 21.05 | 21.05 | 0.24% | 4,353 |
| Dec 18, 2025 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | - | 10,752 |
| Dec 17, 2025 | 21.00 | 21.40 | 20.85 | 21.00 | 21.00 | 0.24% | 10,691 |
| Dec 16, 2025 | 21.30 | 21.45 | 20.85 | 20.95 | 20.95 | 0.48% | 17,580 |
| Dec 15, 2025 | 20.30 | 21.35 | 20.20 | 20.85 | 20.85 | 3.47% | 24,402 |
| Dec 12, 2025 | 20.15 | 20.20 | 19.82 | 20.15 | 20.15 | - | 5,701 |
| Dec 11, 2025 | 20.00 | 20.40 | 19.84 | 20.15 | 20.15 | 0.75% | 4,683 |
| Dec 10, 2025 | 19.84 | 20.00 | 19.78 | 20.00 | 20.00 | 2.04% | 3,066 |
| Dec 9, 2025 | 20.50 | 20.65 | 19.60 | 19.60 | 19.60 | -2.97% | 13,830 |
| Dec 8, 2025 | 20.40 | 20.70 | 19.94 | 20.20 | 20.20 | -2.42% | 10,741 |
| Dec 5, 2025 | 21.20 | 21.20 | 20.35 | 20.70 | 20.70 | -2.82% | 4,764 |
| Dec 4, 2025 | 21.40 | 21.60 | 20.50 | 21.30 | 21.30 | -0.47% | 9,840 |
| Dec 3, 2025 | 22.00 | 22.00 | 20.75 | 21.40 | 21.40 | -3.17% | 17,149 |
| Dec 2, 2025 | 22.05 | 22.45 | 21.45 | 22.10 | 22.10 | 0.23% | 24,382 |
| Dec 1, 2025 | 21.80 | 22.10 | 21.15 | 22.05 | 22.05 | 4.50% | 12,300 |
| Nov 28, 2025 | 21.50 | 21.55 | 20.20 | 21.10 | 21.10 | -3.21% | 21,990 |