Want to see PL:KTY full AI Analyst Report?
Grupa KETY S.A. (KTY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,270.00 | 1,272.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.10% | 15,883 | 0.76 |
| Oct 29, 2026 | 1,260.00 | 1,281.00 | 1,259.00 | 1,269.00 | 1,269.00 | +0.24% | 21,473 | 1.02 |
| Oct 28, 2026 | 1,255.00 | 1,274.00 | 1,255.00 | 1,266.00 | 1,266.00 | +0.96% | 14,729 | 0.69 |
| Oct 27, 2026 | 1,260.00 | 1,267.00 | 1,227.00 | 1,254.00 | 1,254.00 | +0.80% | 39,362 | 1.86 |
| Oct 26, 2026 | 1,255.00 | 1,264.00 | 1,240.00 | 1,244.00 | 1,244.00 | +0.48% | 20,189 | 0.95 |
| Oct 23, 2026 | 1,258.00 | 1,258.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.16% | 23,570 | 1.11 |
| Oct 22, 2026 | 1,251.00 | 1,256.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.88% | 20,092 | 0.95 |
| Oct 21, 2026 | 1,250.00 | 1,263.00 | 1,239.00 | 1,251.00 | 1,251.00 | +0.48% | 11,896 | 0.56 |
| Oct 20, 2026 | 1,273.00 | 1,273.00 | 1,228.00 | 1,245.00 | 1,245.00 | -0.72% | 21,839 | 1.03 |
| Oct 19, 2026 | 1,292.00 | 1,295.00 | 1,254.00 | 1,254.00 | 1,254.00 | -2.94% | 12,465 | 0.58 |
| Oct 16, 2026 | 1,260.00 | 1,300.00 | 1,254.00 | 1,292.00 | 1,292.00 | +3.03% | 23,103 | 1.07 |
| Oct 15, 2026 | 1,275.00 | 1,275.00 | 1,248.00 | 1,254.00 | 1,254.00 | -1.18% | 16,508 | 0.76 |
| Oct 14, 2026 | 1,290.00 | 1,296.00 | 1,262.00 | 1,269.00 | 1,269.00 | -1.63% | 12,354 | 0.56 |
| Oct 13, 2026 | 1,255.00 | 1,303.00 | 1,252.00 | 1,290.00 | 1,290.00 | +3.37% | 28,621 | 1.30 |
| Oct 12, 2026 | 1,290.00 | 1,305.00 | 1,238.00 | 1,248.00 | 1,248.00 | -2.65% | 26,458 | 1.20 |
| Oct 09, 2026 | 1,272.00 | 1,305.00 | 1,266.00 | 1,282.00 | 1,282.00 | +1.83% | 22,422 | 1.02 |
| Oct 08, 2026 | 1,280.00 | 1,280.00 | 1,232.00 | 1,259.00 | 1,259.00 | -1.02% | 10,348 | 0.47 |
| Oct 07, 2026 | 1,291.00 | 1,296.00 | 1,261.00 | 1,272.00 | 1,272.00 | -1.55% | 12,180 | 0.56 |
| Oct 06, 2026 | 1,260.00 | 1,292.00 | 1,250.00 | 1,292.00 | 1,292.00 | +2.46% | 11,395 | 0.52 |
| Oct 05, 2026 | 1,305.00 | 1,308.00 | 1,235.00 | 1,261.00 | 1,261.00 | +2.02% | 9,144 | 0.41 |
| Oct 02, 2026 | 1,234.00 | 1,253.00 | 1,234.00 | 1,236.00 | 1,236.00 | +0.32% | 8,455 | 0.38 |
| Oct 01, 2026 | 1,272.00 | 1,280.00 | 1,226.00 | 1,232.00 | 1,232.00 | -2.53% | 15,007 | 0.68 |
| Sep 30, 2026 | 1,262.00 | 1,283.00 | 1,262.00 | 1,264.00 | 1,264.00 | -0.47% | 8,592 | 0.39 |
| Sep 29, 2026 | 1,272.00 | 1,279.00 | 1,261.00 | 1,270.00 | 1,270.00 | -0.16% | 20,545 | 0.94 |
| Sep 28, 2026 | 1,258.00 | 1,272.00 | 1,241.00 | 1,272.00 | 1,272.00 | +1.35% | 18,924 | 0.87 |
| Sep 25, 2026 | 1,274.00 | 1,276.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.49% | 20,143 | 0.93 |
| Sep 24, 2026 | 1,269.00 | 1,280.00 | 1,251.00 | 1,274.00 | 1,274.00 | +0.87% | 17,524 | 0.81 |
| Sep 23, 2026 | 1,289.00 | 1,303.00 | 1,255.00 | 1,263.00 | 1,263.00 | -1.64% | 21,510 | 0.99 |
| Sep 22, 2026 | 1,282.00 | 1,317.00 | 1,263.00 | 1,284.00 | 1,284.00 | +1.10% | 21,692 | 1.00 |
| Sep 21, 2026 | 1,269.00 | 1,281.00 | 1,253.00 | 1,270.00 | 1,270.00 | +0.08% | 12,656 | 0.58 |
| Sep 18, 2026 | 1,262.00 | 1,277.00 | 1,250.00 | 1,269.00 | 1,269.00 | +0.48% | 58,585 | 2.74 |
| Sep 17, 2026 | 1,232.00 | 1,271.00 | 1,217.00 | 1,263.00 | 1,263.00 | +2.68% | 37,414 | 1.77 |
| Sep 16, 2026 | 1,262.00 | 1,266.00 | 1,220.00 | 1,230.00 | 1,230.00 | -2.69% | 47,718 | 2.04 |
| Sep 15, 2026 | 1,170.00 | 1,280.00 | 1,160.00 | 1,264.00 | 1,264.00 | +9.72% | 109,204 | 5.00 |
| Sep 14, 2026 | 1,204.00 | 1,214.00 | 1,141.00 | 1,152.00 | 1,152.00 | -4.32% | 36,644 | 1.71 |
| Sep 11, 2026 | 1,213.00 | 1,237.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.74% | 23,124 | 1.08 |
| Sep 10, 2026 | 1,228.00 | 1,241.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.06% | 16,795 | 0.79 |
| Sep 09, 2026 | 1,257.00 | 1,265.00 | 1,226.00 | 1,226.00 | 1,226.00 | -2.47% | 15,949 | 0.75 |
| Sep 08, 2026 | 1,248.00 | 1,270.00 | 1,227.00 | 1,257.00 | 1,257.00 | +1.13% | 10,904 | 0.51 |
| Sep 07, 2026 | 1,231.00 | 1,247.00 | 1,226.00 | 1,243.00 | 1,243.00 | +1.06% | 5,084 | 0.24 |
| Sep 04, 2026 | 1,228.00 | 1,239.00 | 1,221.00 | 1,230.00 | 1,230.00 | +0.24% | 9,999 | 0.47 |
| Sep 03, 2026 | 1,226.00 | 1,245.00 | 1,200.00 | 1,227.00 | 1,227.00 | +1.07% | 17,198 | 0.80 |
| Sep 02, 2026 | 1,220.00 | 1,233.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.41% | 14,360 | 0.67 |
| Sep 01, 2026 | 1,266.00 | 1,269.00 | 1,215.00 | 1,219.00 | 1,219.00 | -3.18% | 25,646 | 1.22 |
| Aug 31, 2026 | 1,250.00 | 1,267.00 | 1,237.00 | 1,259.00 | 1,259.00 | +0.96% | 15,855 | 0.75 |
| Aug 28, 2026 | 1,249.00 | 1,257.00 | 1,243.00 | 1,247.00 | 1,247.00 | +0.48% | 10,247 | 0.49 |
| Aug 27, 2026 | 1,262.00 | 1,262.00 | 1,240.00 | 1,241.00 | 1,241.00 | -1.59% | 9,388 | 0.45 |
| Aug 26, 2026 | 1,245.00 | 1,265.00 | 1,241.00 | 1,261.00 | 1,261.00 | +1.61% | 12,316 | 0.58 |
| Aug 25, 2026 | 1,235.00 | 1,250.00 | 1,228.00 | 1,241.00 | 1,241.00 | +0.49% | 11,808 | 0.56 |
| Aug 24, 2026 | 1,231.00 | 1,237.00 | 1,215.00 | 1,235.00 | 1,235.00 | +0.65% | 8,459 | 0.40 |