Kernel Holding S.A. (0KE) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.57% | 1,000 | 0.87 |
| Oct 30, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.76% | 0 | 0.00 |
| Oct 29, 2026 | 4.41 | 4.53 | 4.41 | 4.53 | 4.53 | +2.72% | 380 | 0.33 |
| Oct 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.46% | 0 | 0.00 |
| Oct 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | +1.15% | 0 | 0.00 |
| Oct 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.51% | 0 | 0.00 |
| Oct 23, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | +1.00% | 700 | 0.61 |
| Oct 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | +2.16% | 0 | 0.00 |
| Oct 21, 2026 | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -1.12% | 3,500 | 3.18 |
| Oct 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.11% | 0 | 0.00 |
| Oct 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | +0.00% | 1,000 | 0.92 |
| Oct 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | +0.11% | 0 | 0.00 |
| Oct 15, 2026 | 4.45 | 4.46 | 4.40 | 4.46 | 4.46 | -0.11% | 1,400 | 1.30 |
| Oct 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | +1.83% | 0 | 0.00 |
| Oct 13, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.24% | 15 | 0.01 |
| Oct 12, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | +0.00% | 970 | 0.92 |
| Oct 09, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | +1.37% | 0 | 0.00 |
| Oct 07, 2026 | 4.43 | 4.43 | 4.38 | 4.38 | 4.38 | -1.46% | 261 | 0.23 |
| Oct 06, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | +3.62% | 1,000 | 0.89 |
| Oct 05, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.95% | 0 | 0.00 |
| Oct 02, 2026 | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | -1.47% | 300 | 0.25 |
| Oct 01, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | +0.80% | 0 | 0.00 |
| Sep 30, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -3.40% | 7,200 | 6.47 |
| Sep 29, 2026 | 4.42 | 4.56 | 4.42 | 4.56 | 4.56 | +3.05% | 362 | 0.33 |
| Sep 28, 2026 | 4.43 | 4.43 | 4.35 | 4.42 | 4.42 | +1.38% | 1,088 | 1.00 |
| Sep 25, 2026 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -4.60% | 550 | 0.51 |
| Sep 24, 2026 | 4.42 | 4.57 | 4.42 | 4.57 | 4.57 | +2.70% | 225 | 0.21 |
| Sep 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | +2.42% | 0 | 0.00 |
| Sep 22, 2026 | 4.46 | 4.46 | 4.35 | 4.35 | 4.35 | -2.36% | 3,842 | 3.68 |
| Sep 21, 2026 | 4.42 | 4.50 | 4.42 | 4.45 | 4.45 | +0.79% | 7,200 | 7.74 |
| Sep 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.11% | 990 | 1.08 |
| Sep 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | +1.03% | 250 | 0.27 |
| Sep 16, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.46% | 1,901 | 2.16 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.38 | 4.44 | 4.44 | -3.06% | 4,027 | 4.91 |
| Sep 14, 2026 | 4.46 | 4.58 | 4.38 | 4.58 | 4.58 | +3.97% | 2,200 | 2.80 |
| Sep 11, 2026 | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | -1.45% | 66 | 0.08 |
| Sep 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.83% | 0 | 0.00 |
| Sep 09, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | +2.56% | 220 | 0.27 |
| Sep 08, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | +1.24% | 0 | 0.00 |
| Sep 07, 2026 | 4.48 | 4.48 | 4.42 | 4.43 | 4.43 | -3.49% | 4,000 | 5.39 |
| Sep 04, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | +2.80% | 100 | 0.13 |
| Sep 03, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | +0.11% | 4,439 | 5.92 |
| Sep 02, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | -1.22% | 1,000 | 1.36 |
| Sep 01, 2026 | 4.45 | 4.52 | 4.45 | 4.52 | 4.52 | +2.61% | 980 | 1.35 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | +0.00% | 150 | 0.21 |
| Aug 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 0 | 0.00 |
| Aug 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | 0 | 0.00 |
| Aug 26, 2026 | 4.48 | 4.50 | 4.45 | 4.50 | 4.50 | +1.93% | 6,580 | 10.15 |
| Aug 25, 2026 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | +0.11% | 76 | 0.12 |
