Grupa Kety S.A. (WSE:KTY)
Poland
· Delayed Price · Currency is PLN 927.50
-30.00 (-3.13%)
At close: Dec 5, 2025
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 887.00 | 891.00 | 867.00 | 888.50 | 888.50 | 0.17% | 22,903 |
| Oct 7, 2025 | 914.00 | 920.00 | 876.50 | 887.00 | 887.00 | -2.95% | 26,965 |
| Oct 6, 2025 | 928.50 | 929.00 | 911.00 | 914.00 | 914.00 | -1.30% | 6,359 |
| Oct 3, 2025 | 926.00 | 935.00 | 917.00 | 926.00 | 926.00 | 0.22% | 14,553 |
| Oct 2, 2025 | 918.00 | 927.00 | 911.50 | 924.00 | 924.00 | 0.33% | 5,164 |
| Oct 1, 2025 | 921.50 | 930.50 | 909.00 | 921.00 | 921.00 | -0.22% | 5,532 |
| Sep 30, 2025 | 916.50 | 925.50 | 905.00 | 923.00 | 923.00 | 0.65% | 7,948 |
| Sep 29, 2025 | 922.00 | 929.00 | 913.50 | 917.00 | 917.00 | -0.54% | 3,984 |
| Sep 26, 2025 | 914.50 | 925.50 | 910.00 | 922.00 | 922.00 | 0.77% | 5,132 |
| Sep 25, 2025 | 921.00 | 927.00 | 907.00 | 915.00 | 915.00 | -0.71% | 3,266 |
| Sep 24, 2025 | 918.50 | 928.50 | 903.50 | 921.50 | 921.50 | 0.05% | 9,297 |
| Sep 23, 2025 | 929.50 | 936.00 | 921.00 | 921.00 | 921.00 | -0.81% | 10,672 |
| Sep 22, 2025 | 918.00 | 932.50 | 903.00 | 928.50 | 928.50 | 1.31% | 12,934 |
| Sep 19, 2025 | 919.00 | 922.00 | 899.00 | 916.50 | 916.50 | 0.66% | 25,843 |
| Sep 18, 2025 | 915.00 | 928.00 | 908.50 | 910.50 | 910.50 | -0.49% | 4,372 |
| Sep 17, 2025 | 918.00 | 922.00 | 908.00 | 915.00 | 915.00 | -0.22% | 7,656 |
| Sep 16, 2025 | 929.50 | 936.50 | 911.00 | 917.00 | 917.00 | -0.86% | 13,152 |
| Sep 15, 2025 | 917.50 | 929.50 | 917.50 | 925.00 | 925.00 | 0.33% | 9,412 |
| Sep 12, 2025 | 923.00 | 934.00 | 919.00 | 922.00 | 922.00 | -0.22% | 10,747 |
| Sep 11, 2025 | 912.00 | 928.00 | 909.00 | 924.00 | 924.00 | 1.32% | 11,796 |
| Sep 10, 2025 | 915.50 | 922.00 | 891.00 | 912.00 | 912.00 | -1.08% | 8,440 |
| Sep 9, 2025 | 930.00 | 930.00 | 911.50 | 922.00 | 922.00 | -0.70% | 9,628 |
| Sep 8, 2025 | 924.00 | 931.50 | 916.50 | 928.50 | 928.50 | 1.36% | 9,859 |
| Sep 5, 2025 | 911.00 | 923.50 | 911.00 | 916.00 | 916.00 | 1.22% | 14,884 |
| Sep 4, 2025 | 906.00 | 920.00 | 898.00 | 905.00 | 905.00 | -0.06% | 5,599 |
| Sep 3, 2025 | 914.50 | 914.50 | 905.50 | 905.50 | 905.50 | -0.11% | 8,298 |
| Sep 2, 2025 | 916.50 | 923.50 | 895.00 | 906.50 | 906.50 | -0.93% | 15,720 |
| Sep 1, 2025 | 922.00 | 943.00 | 906.50 | 915.00 | 915.00 | -0.76% | 17,945 |
| Aug 29, 2025 | 926.50 | 934.00 | 921.00 | 922.00 | 922.00 | 0.22% | 12,857 |
| Aug 28, 2025 | 919.00 | 933.50 | 918.50 | 920.00 | 920.00 | 0.05% | 10,747 |
| Aug 27, 2025 | 931.00 | 934.00 | 915.00 | 919.50 | 919.50 | -1.29% | 12,866 |
| Aug 26, 2025 | 929.50 | 938.00 | 912.00 | 931.50 | 931.50 | 0.11% | 19,539 |
| Aug 25, 2025 | 929.50 | 936.00 | 922.00 | 930.50 | 930.50 | 0.11% | 30,463 |
| Aug 22, 2025 | 900.50 | 934.50 | 898.00 | 929.50 | 929.50 | 2.14% | 51,022 |
| Aug 21, 2025 | 902.00 | 910.00 | 898.00 | 910.00 | 910.00 | 0.78% | 7,742 |
| Aug 20, 2025 | 900.00 | 908.50 | 884.50 | 903.00 | 903.00 | 0.28% | 11,418 |
| Aug 19, 2025 | 870.00 | 910.00 | 864.50 | 900.50 | 900.50 | -1.91% | 21,032 |
| Aug 18, 2025 | 912.00 | 924.00 | 902.50 | 918.00 | 862.54 | 0.99% | 12,606 |
| Aug 14, 2025 | 924.50 | 925.00 | 898.50 | 909.00 | 854.08 | -0.76% | 10,957 |
| Aug 13, 2025 | 926.00 | 931.50 | 912.00 | 916.00 | 860.66 | -0.97% | 13,161 |
| Aug 12, 2025 | 905.50 | 925.00 | 900.00 | 925.00 | 869.12 | 3.35% | 10,214 |
| Aug 11, 2025 | 914.50 | 923.50 | 895.00 | 895.00 | 840.93 | -2.13% | 20,634 |
| Aug 8, 2025 | 896.00 | 914.50 | 890.50 | 914.50 | 859.25 | 1.67% | 62,572 |
| Aug 7, 2025 | 874.00 | 917.00 | 869.00 | 899.50 | 845.16 | 3.04% | 19,897 |
| Aug 6, 2025 | 867.50 | 873.50 | 855.00 | 873.00 | 820.26 | 1.45% | 8,036 |
| Aug 5, 2025 | 878.00 | 878.50 | 856.50 | 860.50 | 808.51 | -0.98% | 10,318 |
| Aug 4, 2025 | 867.00 | 870.00 | 860.00 | 869.00 | 816.50 | 0.23% | 7,100 |
| Aug 1, 2025 | 882.00 | 883.50 | 860.00 | 867.00 | 814.62 | -0.80% | 13,150 |
| Jul 31, 2025 | 902.50 | 908.00 | 870.00 | 874.00 | 821.20 | -2.94% | 15,258 |
| Jul 30, 2025 | 890.00 | 904.00 | 886.00 | 900.50 | 846.10 | 1.18% | 9,852 |
| Jul 29, 2025 | 882.00 | 898.50 | 873.00 | 890.00 | 836.23 | 0.79% | 8,209 |
| Jul 28, 2025 | 909.50 | 910.00 | 883.00 | 883.00 | 829.65 | -2.27% | 11,248 |
| Jul 25, 2025 | 913.50 | 915.00 | 900.00 | 903.50 | 848.92 | -1.09% | 4,524 |
| Jul 24, 2025 | 916.00 | 916.00 | 903.50 | 913.50 | 858.31 | 0.27% | 8,003 |
| Jul 23, 2025 | 902.00 | 917.50 | 900.00 | 911.00 | 855.96 | 1.00% | 11,323 |
| Jul 22, 2025 | 915.00 | 915.00 | 896.00 | 902.00 | 847.51 | -1.31% | 4,197 |
| Jul 21, 2025 | 912.00 | 920.00 | 906.50 | 914.00 | 858.78 | 0.44% | 5,450 |
| Jul 18, 2025 | 896.00 | 919.00 | 890.00 | 910.00 | 855.02 | 1.79% | 13,030 |
| Jul 17, 2025 | 884.50 | 898.00 | 879.50 | 894.00 | 839.99 | 1.36% | 4,456 |