Grupa Kety S.A. (WSE:KTY)
Poland
· Delayed Price · Currency is PLN 1,097.00
-15.00 (-1.35%)
Apr 28, 2026, 5:00 PM CET
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,115.00 | 1,124.00 | 1,091.00 | 1,097.00 | 1,097.00 | -1.35% | 7,218 |
| Apr 27, 2026 | 1,120.00 | 1,124.00 | 1,103.00 | 1,112.00 | 1,112.00 | -1.16% | 11,202 |
| Apr 24, 2026 | 1,115.00 | 1,133.00 | 1,110.00 | 1,125.00 | 1,125.00 | -0.18% | 12,799 |
| Apr 23, 2026 | 1,135.00 | 1,139.00 | 1,104.00 | 1,127.00 | 1,127.00 | 0.71% | 8,866 |
| Apr 22, 2026 | 1,128.00 | 1,129.00 | 1,111.00 | 1,119.00 | 1,119.00 | -0.80% | 6,926 |
| Apr 21, 2026 | 1,123.00 | 1,136.00 | 1,118.00 | 1,128.00 | 1,128.00 | 0.36% | 8,229 |
| Apr 20, 2026 | 1,144.00 | 1,145.00 | 1,120.00 | 1,124.00 | 1,124.00 | -2.26% | 11,482 |
| Apr 17, 2026 | 1,109.00 | 1,155.00 | 1,096.00 | 1,150.00 | 1,150.00 | 3.60% | 24,179 |
| Apr 16, 2026 | 1,098.00 | 1,119.00 | 1,078.00 | 1,110.00 | 1,110.00 | 1.09% | 20,915 |
| Apr 15, 2026 | 1,088.00 | 1,098.00 | 1,077.00 | 1,098.00 | 1,098.00 | 0.92% | 12,235 |
| Apr 14, 2026 | 1,083.00 | 1,089.00 | 1,071.00 | 1,088.00 | 1,088.00 | 0.93% | 8,046 |
| Apr 13, 2026 | 1,080.00 | 1,086.00 | 1,061.00 | 1,078.00 | 1,078.00 | -0.92% | 11,032 |
| Apr 10, 2026 | 1,070.00 | 1,090.00 | 1,046.00 | 1,088.00 | 1,088.00 | 1.78% | 10,890 |
| Apr 9, 2026 | 1,061.00 | 1,069.00 | 1,048.00 | 1,069.00 | 1,069.00 | 0.75% | 6,800 |
| Apr 8, 2026 | 1,036.00 | 1,063.00 | 1,028.00 | 1,061.00 | 1,061.00 | 5.89% | 26,620 |
| Apr 7, 2026 | 1,021.00 | 1,028.00 | 995.00 | 1,002.00 | 1,002.00 | -1.09% | 9,206 |
| Apr 2, 2026 | 999.00 | 1,021.00 | 986.50 | 1,013.00 | 1,013.00 | 0.30% | 13,149 |
| Apr 1, 2026 | 1,000.00 | 1,023.00 | 999.00 | 1,010.00 | 1,010.00 | 2.54% | 20,871 |
| Mar 31, 2026 | 985.00 | 996.50 | 978.50 | 985.00 | 985.00 | 1.03% | 17,104 |
| Mar 30, 2026 | 980.50 | 989.50 | 970.00 | 975.00 | 975.00 | -0.56% | 28,236 |
| Mar 27, 2026 | 972.00 | 988.00 | 959.00 | 980.50 | 980.50 | 1.76% | 21,106 |
| Mar 26, 2026 | 972.50 | 978.50 | 945.50 | 963.50 | 963.50 | -0.67% | 21,396 |
| Mar 25, 2026 | 967.50 | 987.50 | 964.00 | 970.00 | 970.00 | 1.68% | 25,313 |
| Mar 24, 2026 | 965.50 | 966.00 | 943.50 | 954.00 | 954.00 | -0.83% | 10,951 |
| Mar 23, 2026 | 939.00 | 966.00 | 904.00 | 962.00 | 962.00 | 0.84% | 20,276 |
| Mar 20, 2026 | 985.00 | 986.00 | 948.50 | 954.00 | 954.00 | -1.95% | 75,051 |
| Mar 19, 2026 | 982.00 | 982.00 | 961.00 | 973.00 | 973.00 | -1.07% | 20,319 |
| Mar 18, 2026 | 999.50 | 1,009.00 | 982.00 | 983.50 | 983.50 | -0.86% | 9,212 |
| Mar 17, 2026 | 962.00 | 997.00 | 952.00 | 992.00 | 992.00 | 3.93% | 21,526 |
| Mar 16, 2026 | 948.00 | 959.00 | 940.00 | 954.50 | 954.50 | 0.16% | 11,839 |
| Mar 13, 2026 | 972.00 | 972.00 | 947.50 | 953.00 | 953.00 | -1.90% | 18,705 |
| Mar 12, 2026 | 1,000.00 | 1,000.00 | 955.50 | 971.50 | 971.50 | -2.21% | 19,444 |
| Mar 11, 2026 | 1,006.00 | 1,010.00 | 979.00 | 993.50 | 993.50 | -1.14% | 14,715 |
| Mar 10, 2026 | 1,015.00 | 1,026.00 | 996.00 | 1,005.00 | 1,005.00 | 0.20% | 13,251 |
| Mar 9, 2026 | 1,016.00 | 1,019.00 | 989.50 | 1,003.00 | 1,003.00 | -1.96% | 12,668 |
| Mar 6, 2026 | 1,042.00 | 1,050.00 | 1,006.00 | 1,023.00 | 1,023.00 | -1.63% | 12,343 |
| 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 |