Kernel Holding S.A. KER
GPW · Poland · Process Industries
PLN 19.64+0.04 (+0.20%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 19.64 | +0.20% | PLN 19.62 | PLN 19.72 | PLN 19.62 | 2.15K |
| 2026-09-30 | PLN 19.60 | 0.00% | PLN 19.60 | PLN 19.66 | PLN 19.56 | 12.37K |
| 2026-09-29 | PLN 19.60 | +0.10% | PLN 19.58 | PLN 19.60 | PLN 19.54 | 8.18K |
| 2026-09-28 | PLN 19.58 | 0.00% | PLN 19.56 | PLN 19.78 | PLN 19.54 | 3.24K |
| 2026-09-25 | PLN 19.58 | -0.41% | PLN 19.70 | PLN 19.72 | PLN 19.58 | 3.44K |
| 2026-09-24 | PLN 19.66 | -0.20% | PLN 19.78 | PLN 19.78 | PLN 19.60 | 2.92K |
| 2026-09-23 | PLN 19.70 | +0.41% | PLN 19.70 | PLN 19.70 | PLN 19.60 | 9.58K |
| 2026-09-22 | PLN 19.62 | +0.10% | PLN 19.64 | PLN 19.68 | PLN 19.62 | 7.93K |
| 2026-09-21 | PLN 19.60 | +0.20% | PLN 19.60 | PLN 19.74 | PLN 19.60 | 31.49K |
| 2026-09-18 | PLN 19.56 | 0.00% | PLN 19.56 | PLN 19.58 | PLN 19.54 | 15.48K |
| 2026-09-17 | PLN 19.56 | 0.00% | PLN 19.56 | PLN 19.60 | PLN 19.56 | 18.83K |
| 2026-09-16 | PLN 19.56 | 0.00% | PLN 19.56 | PLN 19.60 | PLN 19.56 | 7.77K |
| 2026-09-15 | PLN 19.56 | 0.00% | PLN 19.56 | PLN 19.60 | PLN 19.56 | 11.25K |
| 2026-09-14 | PLN 19.56 | -0.20% | PLN 19.60 | PLN 19.64 | PLN 19.54 | 15.10K |
| 2026-09-11 | PLN 19.60 | +0.10% | PLN 19.58 | PLN 19.60 | PLN 19.58 | 3.81K |
| 2026-09-10 | PLN 19.58 | 0.00% | PLN 19.62 | PLN 19.64 | PLN 19.58 | 4.41K |
| 2026-09-09 | PLN 19.58 | -0.10% | PLN 19.60 | PLN 19.60 | PLN 19.58 | 10.09K |
| 2026-09-08 | PLN 19.60 | -0.41% | PLN 19.60 | PLN 19.68 | PLN 19.58 | 5.23K |
| 2026-09-07 | PLN 19.68 | +0.51% | PLN 19.58 | PLN 19.70 | PLN 19.58 | 16.35K |
| 2026-09-04 | PLN 19.58 | 0.00% | PLN 19.58 | PLN 19.64 | PLN 19.58 | 5.18K |
| 2026-09-03 | PLN 19.58 | -0.51% | PLN 19.58 | PLN 19.68 | PLN 19.56 | 47.13K |
| 2026-09-02 | PLN 19.68 | +1.34% | PLN 19.42 | PLN 19.70 | PLN 19.34 | 12.32K |
| 2026-09-01 | PLN 19.42 | +0.41% | PLN 19.36 | PLN 19.42 | PLN 19.32 | 3.79K |
| 2026-08-31 | PLN 19.34 | -0.62% | PLN 19.34 | PLN 19.44 | PLN 19.34 | 2.83K |
| 2026-08-28 | PLN 19.46 | 0.00% | PLN 19.34 | PLN 19.46 | PLN 19.34 | 5.32K |
| 2026-08-27 | PLN 19.46 | +0.31% | PLN 19.34 | PLN 19.46 | PLN 19.32 | 3.17K |
| 2026-08-26 | PLN 19.40 | -0.72% | PLN 19.58 | PLN 19.58 | PLN 19.24 | 54.68K |
| 2026-08-25 | PLN 19.54 | 0.00% | PLN 19.54 | PLN 19.58 | PLN 19.54 | 11.01K |
| 2026-08-24 | PLN 19.54 | -0.20% | PLN 19.58 | PLN 19.58 | PLN 19.54 | 10.32K |
| 2026-08-21 | PLN 19.58 | +0.10% | PLN 19.56 | PLN 19.58 | PLN 19.54 | 8.81K |
| 2026-08-20 | PLN 19.56 | +0.10% | PLN 19.58 | PLN 19.58 | PLN 19.54 | 10.89K |
| 2026-08-19 | PLN 19.54 | -0.10% | PLN 19.56 | PLN 19.58 | PLN 19.54 | 11.80K |
| 2026-08-18 | PLN 19.56 | 0.00% | PLN 19.56 | PLN 19.58 | PLN 19.54 | 9.23K |
| 2026-08-17 | PLN 19.56 | +0.31% | PLN 19.50 | PLN 19.58 | PLN 19.50 | 10.38K |
| 2026-08-14 | PLN 19.50 | +0.21% | PLN 19.44 | PLN 19.52 | PLN 19.44 | 14.42K |
| 2026-08-13 | PLN 19.46 | -0.41% | PLN 19.46 | PLN 19.54 | PLN 19.40 | 28.90K |
| 2026-08-12 | PLN 19.54 | +0.31% | PLN 19.52 | PLN 19.54 | PLN 19.46 | 35.64K |
| 2026-08-11 | PLN 19.48 | +0.31% | PLN 19.50 | PLN 19.52 | PLN 19.44 | 9.54K |
| 2026-08-10 | PLN 19.42 | -0.41% | PLN 19.50 | PLN 19.54 | PLN 19.40 | 11.04K |
| 2026-08-07 | PLN 19.50 | +2.52% | PLN 19.56 | PLN 19.62 | PLN 19.32 | 17.33K |
| 2026-08-06 | PLN 19.02 | -0.73% | PLN 19.16 | PLN 19.16 | PLN 19.02 | 10.31K |
| 2026-08-05 | PLN 19.16 | +0.31% | PLN 19.10 | PLN 19.16 | PLN 19.08 | 2.64K |
| 2026-08-04 | PLN 19.10 | -0.62% | PLN 19.22 | PLN 19.22 | PLN 19.08 | 1.60K |
| 2026-08-03 | PLN 19.22 | -0.10% | PLN 19.08 | PLN 19.22 | PLN 19.08 | 1.35K |
| 2026-07-31 | PLN 19.24 | 0.00% | PLN 19.12 | PLN 19.24 | PLN 19.10 | 6.52K |
| 2026-07-30 | PLN 19.24 | +0.31% | PLN 19.10 | PLN 19.24 | PLN 19.10 | 23.27K |
| 2026-07-29 | PLN 19.18 | +0.31% | PLN 19.18 | PLN 19.18 | PLN 19.10 | 6.36K |
| 2026-07-28 | PLN 19.12 | -0.21% | PLN 19.22 | PLN 19.22 | PLN 19.10 | 1.96K |
| 2026-07-27 | PLN 19.16 | -0.31% | PLN 19.22 | PLN 19.22 | PLN 19.10 | 2.18K |
| 2026-07-24 | PLN 19.22 | +0.52% | PLN 19.10 | PLN 19.24 | PLN 19.10 | 1.76K |
| 2026-07-23 | PLN 19.12 | -0.31% | PLN 19.10 | PLN 19.20 | PLN 19.10 | 8.27K |
| 2026-07-22 | PLN 19.18 | +0.42% | PLN 19.10 | PLN 19.18 | PLN 19.10 | 10.40K |
| 2026-07-21 | PLN 19.10 | -0.73% | PLN 19.26 | PLN 19.26 | PLN 19.10 | 12.21K |
| 2026-07-20 | PLN 19.24 | -0.82% | PLN 19.24 | PLN 19.24 | PLN 19.18 | 2.40K |
| 2026-07-17 | PLN 19.40 | +0.83% | PLN 19.24 | PLN 19.50 | PLN 19.10 | 5.23K |
| 2026-07-16 | PLN 19.24 | +0.21% | PLN 19.20 | PLN 19.24 | PLN 19.10 | 3.57K |
| 2026-07-15 | PLN 19.20 | 0.00% | PLN 19.10 | PLN 19.36 | PLN 19.10 | 1.37K |
| 2026-07-14 | PLN 19.20 | +0.10% | PLN 19.10 | PLN 19.30 | PLN 19.10 | 12.24K |
| 2026-07-13 | PLN 19.18 | -0.52% | PLN 19.30 | PLN 19.50 | PLN 19.04 | 10.82K |
| 2026-07-10 | PLN 19.28 | -0.10% | PLN 19.28 | PLN 19.30 | PLN 19.10 | 7.13K |
| 2026-07-09 | PLN 19.30 | +0.10% | PLN 19.16 | PLN 19.30 | PLN 19.16 | 3.49K |
| 2026-07-08 | PLN 19.28 | -0.10% | PLN 19.30 | PLN 19.30 | PLN 19.20 | 1.17K |
| 2026-07-07 | PLN 19.30 | -0.10% | PLN 19.48 | PLN 19.50 | PLN 19.16 | 6.19K |
| 2026-07-06 | PLN 19.32 | -0.92% | PLN 19.62 | PLN 19.62 | PLN 19.32 | 2.49K |
| 2026-07-03 | PLN 19.50 | -0.61% | PLN 19.62 | PLN 19.62 | PLN 19.50 | 566 |
| 2026-07-02 | PLN 19.62 | +0.62% | PLN 19.58 | PLN 19.62 | PLN 19.46 | 7.69K |
| 2026-07-01 | PLN 19.50 | -0.10% | PLN 19.50 | PLN 19.54 | PLN 19.46 | 8.23K |
| 2026-06-30 | PLN 19.52 | -0.31% | PLN 19.48 | PLN 19.58 | PLN 19.46 | 4.64K |
| 2026-06-29 | PLN 19.58 | +1.87% | PLN 19.26 | PLN 19.58 | PLN 19.22 | 3.27K |
| 2026-06-26 | PLN 19.22 | -1.13% | PLN 19.44 | PLN 19.44 | PLN 19.22 | 2.93K |
| 2026-06-25 | PLN 19.44 | -0.31% | PLN 19.50 | PLN 19.50 | PLN 19.40 | 1.48K |
| 2026-06-24 | PLN 19.50 | +1.04% | PLN 19.58 | PLN 19.70 | PLN 19.34 | 2.95K |
| 2026-06-23 | PLN 19.30 | -1.03% | PLN 19.50 | PLN 19.70 | PLN 19.22 | 16.18K |
| 2026-06-22 | PLN 19.50 | +0.10% | PLN 19.30 | PLN 19.56 | PLN 19.30 | 4.70K |
| 2026-06-19 | PLN 19.48 | +0.72% | PLN 19.48 | PLN 19.50 | PLN 19.28 | 2.06K |
| 2026-06-18 | PLN 19.34 | 0.00% | PLN 19.36 | PLN 19.48 | PLN 19.30 | 4.49K |
| 2026-06-17 | PLN 19.34 | -0.62% | PLN 19.28 | PLN 19.46 | PLN 19.16 | 2.14K |
| 2026-06-16 | PLN 19.46 | +0.10% | PLN 19.36 | PLN 19.46 | PLN 19.16 | 3.09K |
| 2026-06-15 | PLN 19.44 | +0.83% | PLN 19.20 | PLN 19.50 | PLN 19.20 | 3.44K |
| 2026-06-12 | PLN 19.28 | 0.00% | PLN 19.30 | PLN 19.30 | PLN 19.16 | 4.22K |
| 2026-06-11 | PLN 19.28 | -0.41% | PLN 19.16 | PLN 19.44 | PLN 19.16 | 3.51K |
| 2026-06-10 | PLN 19.36 | +0.83% | PLN 19.16 | PLN 19.36 | PLN 19.16 | 1.57K |
| 2026-06-09 | PLN 19.20 | -0.93% | PLN 19.38 | PLN 19.38 | PLN 19.20 | 5.08K |
| 2026-06-08 | PLN 19.38 | -0.72% | PLN 19.50 | PLN 19.58 | PLN 19.16 | 5.22K |
| 2026-06-05 | PLN 19.52 | +1.56% | PLN 19.20 | PLN 19.88 | PLN 19.20 | 15.79K |
| 2026-06-03 | PLN 19.22 | -0.21% | PLN 19.46 | PLN 19.46 | PLN 19.22 | 3.74K |
| 2026-06-02 | PLN 19.26 | +0.63% | PLN 19.26 | PLN 19.36 | PLN 19.26 | 6.24K |
| 2026-06-01 | PLN 19.14 | -0.73% | PLN 19.38 | PLN 19.38 | PLN 19.08 | 15.21K |
| 2026-05-29 | PLN 19.28 | 0.00% | PLN 19.12 | PLN 19.28 | PLN 19.06 | 5.83K |
| 2026-05-28 | PLN 19.28 | -0.10% | PLN 19.18 | PLN 19.30 | PLN 19.04 | 6.19K |