Grupa Kety S.A. (WSE:KTY)
Poland
· Delayed Price · Currency is PLN 1,023.00
-17.00 (-1.63%)
Mar 6, 2026, 5:00 PM CET
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,042.00 | 1,050.00 | 1,037.00 | 1,043.00 | - | 0.29% | 384 |
| Mar 5, 2026 | 1,060.00 | 1,061.00 | 1,037.00 | 1,040.00 | 1,040.00 | -1.79% | 7,799 |
| Mar 4, 2026 | 1,023.00 | 1,059.00 | 1,023.00 | 1,059.00 | 1,059.00 | 3.52% | 12,762 |
| Mar 3, 2026 | 1,055.00 | 1,065.00 | 1,017.00 | 1,023.00 | 1,023.00 | -4.84% | 12,329 |
| Mar 2, 2026 | 1,055.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | -0.65% | 14,274 |
| Feb 27, 2026 | 1,105.00 | 1,110.00 | 1,076.00 | 1,082.00 | 1,082.00 | -1.64% | 16,067 |
| Feb 26, 2026 | 1,089.00 | 1,103.00 | 1,087.00 | 1,100.00 | 1,100.00 | 1.38% | 13,475 |
| Feb 25, 2026 | 1,077.00 | 1,092.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.74% | 8,537 |
| Feb 24, 2026 | 1,066.00 | 1,080.00 | 1,056.00 | 1,077.00 | 1,077.00 | 1.13% | 10,320 |
| Feb 23, 2026 | 1,066.00 | 1,073.00 | 1,061.00 | 1,065.00 | 1,065.00 | -0.09% | 13,053 |
| Feb 20, 2026 | 1,065.00 | 1,066.00 | 1,052.00 | 1,066.00 | 1,066.00 | 0.57% | 6,818 |
| Feb 19, 2026 | 1,067.00 | 1,075.00 | 1,048.00 | 1,060.00 | 1,060.00 | -1.58% | 10,713 |
| Feb 18, 2026 | 1,063.00 | 1,079.00 | 1,055.00 | 1,077.00 | 1,077.00 | 2.57% | 8,929 |
| Feb 17, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.05% | 5,678 |
| Feb 16, 2026 | 1,070.00 | 1,077.00 | 1,063.00 | 1,072.00 | 1,072.00 | 0.19% | 8,426 |
| Feb 13, 2026 | 1,080.00 | 1,081.00 | 1,061.00 | 1,070.00 | 1,070.00 | -1.11% | 11,083 |
| Feb 12, 2026 | 1,080.00 | 1,091.00 | 1,075.00 | 1,082.00 | 1,082.00 | 0.37% | 10,993 |
| Feb 11, 2026 | 1,061.00 | 1,078.00 | 1,050.00 | 1,078.00 | 1,078.00 | 1.70% | 10,800 |
| Feb 10, 2026 | 1,075.00 | 1,085.00 | 1,054.00 | 1,060.00 | 1,060.00 | -1.49% | 15,461 |
| Feb 9, 2026 | 1,040.00 | 1,080.00 | 1,040.00 | 1,076.00 | 1,076.00 | 3.56% | 17,809 |
| Feb 6, 2026 | 1,022.00 | 1,042.00 | 1,022.00 | 1,039.00 | 1,039.00 | 1.07% | 16,350 |
| Feb 5, 2026 | 1,035.00 | 1,044.00 | 1,023.00 | 1,028.00 | 1,028.00 | -1.44% | 19,441 |
| Feb 4, 2026 | 1,045.00 | 1,047.00 | 1,030.00 | 1,043.00 | 1,043.00 | -0.19% | 18,245 |
| Feb 3, 2026 | 1,023.00 | 1,047.00 | 1,014.00 | 1,045.00 | 1,045.00 | 2.45% | 20,259 |
| Feb 2, 2026 | 999.00 | 1,020.00 | 999.00 | 1,020.00 | 1,020.00 | - | 38,707 |
| Jan 30, 2026 | 1,022.00 | 1,022.00 | 998.00 | 1,020.00 | 1,020.00 | 0.99% | 20,886 |
| Jan 29, 2026 | 1,015.00 | 1,024.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.39% | 20,209 |
| Jan 28, 2026 | 1,025.00 | 1,026.00 | 1,001.00 | 1,014.00 | 1,014.00 | -0.98% | 17,470 |
| Jan 27, 2026 | 1,015.00 | 1,036.00 | 1,010.00 | 1,024.00 | 1,024.00 | 0.49% | 21,156 |
| Jan 26, 2026 | 1,026.00 | 1,026.00 | 1,005.00 | 1,019.00 | 1,019.00 | -0.68% | 11,910 |
| Jan 23, 2026 | 1,026.00 | 1,030.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.10% | 15,002 |
| Jan 22, 2026 | 1,016.00 | 1,030.00 | 1,009.00 | 1,025.00 | 1,025.00 | 0.99% | 18,017 |
| Jan 21, 2026 | 1,000.00 | 1,017.00 | 991.00 | 1,015.00 | 1,015.00 | 0.79% | 18,079 |
| Jan 20, 2026 | 995.00 | 1,007.00 | 980.00 | 1,007.00 | 1,007.00 | 1.46% | 21,964 |
| Jan 19, 2026 | 1,003.00 | 1,003.00 | 981.50 | 992.50 | 992.50 | -1.54% | 11,085 |
| Jan 16, 2026 | 1,007.00 | 1,018.00 | 997.50 | 1,008.00 | 1,008.00 | -0.40% | 17,368 |
| Jan 15, 2026 | 1,000.00 | 1,012.00 | 991.00 | 1,012.00 | 1,012.00 | 1.30% | 17,451 |
| Jan 14, 2026 | 995.00 | 1,009.00 | 986.50 | 999.00 | 999.00 | 0.50% | 22,345 |
| Jan 13, 2026 | 988.00 | 997.00 | 980.00 | 994.00 | 994.00 | 0.51% | 14,794 |
| Jan 12, 2026 | 983.00 | 989.00 | 966.50 | 989.00 | 989.00 | 0.61% | 15,238 |
| Jan 9, 2026 | 965.00 | 983.00 | 947.00 | 983.00 | 983.00 | 1.87% | 20,073 |
| Jan 8, 2026 | 960.00 | 965.00 | 941.50 | 965.00 | 965.00 | 0.26% | 12,154 |
| Jan 7, 2026 | 930.00 | 962.50 | 926.50 | 962.50 | 962.50 | 4.51% | 23,223 |
| Jan 5, 2026 | 932.00 | 941.00 | 917.00 | 921.00 | 921.00 | -1.07% | 13,262 |
| Jan 2, 2026 | 925.00 | 933.50 | 911.00 | 931.00 | 931.00 | 1.92% | 12,089 |
| Dec 30, 2025 | 914.50 | 928.00 | 911.50 | 913.50 | 913.50 | 0.05% | 10,178 |
| Dec 29, 2025 | 909.50 | 913.00 | 897.50 | 913.00 | 913.00 | 1.67% | 9,250 |
| Dec 23, 2025 | 900.00 | 905.50 | 896.50 | 898.00 | 898.00 | -0.11% | 10,703 |
| Dec 22, 2025 | 899.00 | 901.00 | 888.00 | 899.00 | 899.00 | 0.28% | 12,250 |
| Dec 19, 2025 | 900.00 | 905.50 | 891.00 | 896.50 | 896.50 | 0.06% | 35,255 |
| Dec 18, 2025 | 924.00 | 924.00 | 877.00 | 896.00 | 896.00 | -2.18% | 35,802 |
| Dec 17, 2025 | 936.00 | 942.00 | 913.00 | 916.00 | 916.00 | -1.93% | 28,591 |
| Dec 16, 2025 | 930.00 | 938.50 | 920.50 | 934.00 | 934.00 | 0.76% | 26,613 |
| Dec 15, 2025 | 930.00 | 940.00 | 917.50 | 927.00 | 927.00 | -0.16% | 29,245 |
| Dec 12, 2025 | 945.00 | 945.50 | 927.50 | 928.50 | 928.50 | -1.17% | 13,447 |
| Dec 11, 2025 | 949.00 | 949.00 | 933.50 | 939.50 | 939.50 | -0.63% | 8,185 |
| Dec 10, 2025 | 949.50 | 949.50 | 930.50 | 945.50 | 945.50 | -0.26% | 22,716 |
| Dec 9, 2025 | 926.00 | 949.00 | 920.00 | 948.00 | 948.00 | 3.04% | 19,571 |
| Dec 8, 2025 | 925.50 | 935.00 | 919.00 | 920.00 | 920.00 | -0.81% | 8,365 |
| Dec 5, 2025 | 959.50 | 971.00 | 924.00 | 927.50 | 927.50 | -3.13% | 21,109 |
| Dec 4, 2025 | 944.00 | 964.00 | 944.00 | 957.50 | 957.50 | 0.63% | 18,750 |
| Dec 3, 2025 | 963.00 | 973.50 | 944.50 | 951.50 | 951.50 | -1.19% | 11,333 |
| Dec 2, 2025 | 965.50 | 975.00 | 956.00 | 963.00 | 963.00 | 0.42% | 8,966 |
| Dec 1, 2025 | 962.00 | 967.50 | 952.00 | 959.00 | 959.00 | -0.31% | 11,142 |
| Nov 28, 2025 | 962.00 | 964.00 | 954.50 | 962.00 | 962.00 | 0.16% | 13,044 |
| Nov 27, 2025 | 954.00 | 964.50 | 954.00 | 960.50 | 960.50 | 0.37% | 7,780 |
| Nov 26, 2025 | 949.00 | 959.50 | 944.50 | 957.00 | 957.00 | 1.81% | 18,472 |
| Nov 25, 2025 | 927.50 | 949.00 | 922.50 | 940.00 | 940.00 | 1.40% | 11,975 |
| Nov 24, 2025 | 917.00 | 927.50 | 912.00 | 927.00 | 927.00 | 1.92% | 36,356 |
| Nov 21, 2025 | 911.50 | 917.00 | 893.00 | 909.50 | 909.50 | -0.98% | 10,171 |
| Nov 20, 2025 | 925.50 | 930.00 | 913.50 | 918.50 | 918.50 | -0.05% | 8,386 |
| Nov 19, 2025 | 911.50 | 922.00 | 908.50 | 919.00 | 919.00 | 0.77% | 5,063 |
| Nov 18, 2025 | 916.00 | 920.00 | 905.00 | 912.00 | 912.00 | -0.44% | 33,915 |
| Nov 17, 2025 | 927.00 | 931.00 | 916.00 | 916.00 | 916.00 | -1.66% | 6,557 |
| Nov 14, 2025 | 952.00 | 952.00 | 915.50 | 931.50 | 931.50 | -2.36% | 8,636 |
| Nov 13, 2025 | 952.50 | 963.00 | 945.00 | 954.00 | 954.00 | 0.69% | 10,040 |
| Nov 12, 2025 | 934.00 | 958.00 | 934.00 | 947.50 | 947.50 | 1.55% | 15,835 |
| Nov 10, 2025 | 930.00 | 933.50 | 926.00 | 933.00 | 933.00 | 0.86% | 4,902 |
| Nov 7, 2025 | 925.00 | 936.50 | 915.50 | 925.00 | 925.00 | 0.49% | 8,745 |
| Nov 6, 2025 | 926.50 | 934.50 | 915.50 | 920.50 | 920.50 | 0.60% | 10,576 |
| Nov 5, 2025 | 917.50 | 926.50 | 908.00 | 915.00 | 915.00 | -0.44% | 11,043 |
| Nov 4, 2025 | 937.00 | 940.00 | 917.50 | 919.00 | 919.00 | -2.29% | 7,438 |
| Nov 3, 2025 | 929.00 | 946.50 | 929.00 | 940.50 | 940.50 | 1.18% | 5,820 |
| Oct 31, 2025 | 947.50 | 948.00 | 925.00 | 929.50 | 929.50 | -1.69% | 12,075 |
| Oct 30, 2025 | 949.50 | 949.50 | 936.50 | 945.50 | 945.50 | 0.11% | 8,452 |
| Oct 29, 2025 | 950.00 | 950.50 | 939.50 | 944.50 | 944.50 | 0.05% | 9,737 |
| Oct 28, 2025 | 947.00 | 957.00 | 940.50 | 944.00 | 944.00 | -0.32% | 14,197 |
| Oct 27, 2025 | 931.00 | 947.50 | 931.00 | 947.00 | 947.00 | 2.21% | 26,794 |
| Oct 24, 2025 | 924.00 | 936.50 | 919.50 | 926.50 | 926.50 | 0.27% | 17,727 |
| Oct 23, 2025 | 934.00 | 934.00 | 910.50 | 924.00 | 924.00 | -1.07% | 10,801 |
| Oct 22, 2025 | 930.00 | 935.00 | 918.50 | 934.00 | 934.00 | 0.97% | 12,752 |
| Oct 21, 2025 | 929.00 | 940.00 | 922.50 | 925.00 | 925.00 | -0.32% | 15,058 |
| Oct 20, 2025 | 913.50 | 932.00 | 911.00 | 928.00 | 928.00 | 1.03% | 16,701 |
| Oct 17, 2025 | 916.00 | 923.50 | 896.00 | 918.50 | 918.50 | -0.16% | 15,333 |
| Oct 16, 2025 | 924.00 | 933.00 | 915.50 | 920.00 | 920.00 | -1.08% | 15,594 |
| Oct 15, 2025 | 894.50 | 930.00 | 893.00 | 930.00 | 930.00 | 4.26% | 111,502 |
| Oct 14, 2025 | 892.00 | 894.50 | 873.00 | 892.00 | 892.00 | 0.22% | 28,124 |
| Oct 13, 2025 | 890.00 | 892.50 | 880.50 | 890.00 | 890.00 | -0.22% | 21,457 |
| Oct 10, 2025 | 888.00 | 894.00 | 880.50 | 892.00 | 892.00 | - | 38,346 |
| Oct 9, 2025 | 890.50 | 894.50 | 880.00 | 892.00 | 892.00 | 0.39% | 23,347 |