KBT - Klabater SA

nie, 22 cze 2025, 20:13 CEST, NY 14:13, Londyn 19:13, Tokio 3:13, ^SPX -0.22%

Symbol np: ^SPX

Historical data: Klabater SA (KBT)

20 Jun, 17:03 0.640 +0.160 (+33.33%)

More On KBT


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of KBT

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1387	20 Jun 2025	0.458	0.65	0.456	0.64	+33.33%	+0.160	188,592
1386	17 Jun 2025	0.48	0.48	0.48	0.48	+6.19%	+0.028	100
1385	16 Jun 2025	0.486	0.486	0.452	0.452	-7.00%	-0.034	1,325
1384	13 Jun 2025	0.486	0.486	0.46	0.486	0.00%	0.000	2,658
1383	12 Jun 2025	0.472	0.486	0.46	0.486	+2.97%	+0.014	2,370
1382	11 Jun 2025	0.498	0.498	0.472	0.472	-5.60%	-0.028	550
1381	10 Jun 2025	0.434	0.505	0.434	0.5	+13.64%	+0.060	9,552
1380	9 Jun 2025	0.44	0.44	0.44	0.44	-5.58%	-0.026	300
1379	6 Jun 2025	0.466	0.466	0.466	0.466	0.00%	0.000	100
1378	5 Jun 2025	0.444	0.466	0.44	0.466	+4.95%	+0.022	1,520
1377	4 Jun 2025	0.446	0.446	0.444	0.444	-6.72%	-0.032	1,037
1376	3 Jun 2025	0.476	0.476	0.476	0.476	-0.42%	-0.002	1,000
1375	30 May 2025	0.478	0.478	0.478	0.478	0.00%	0.000	1,000
1374	28 May 2025	0.478	0.478	0.478	0.478	+8.14%	+0.036	80
1373	27 May 2025	0.45	0.45	0.442	0.442	-6.36%	-0.030	90
1372	23 May 2025	0.428	0.5	0.428	0.472	+10.28%	+0.044	49,752
1371	22 May 2025	0.428	0.428	0.428	0.428	+5.94%	+0.024	22
1370	21 May 2025	0.438	0.44	0.404	0.404	-7.76%	-0.034	16,155
1369	20 May 2025	0.438	0.438	0.438	0.438	-1.35%	-0.006	50
1368	19 May 2025	0.444	0.444	0.444	0.444	-0.45%	-0.002	1,061
1367	16 May 2025	0.44	0.446	0.402	0.446	+4.21%	+0.018	13,477
1366	15 May 2025	0.418	0.45	0.41	0.428	-4.46%	-0.020	14,557
1365	14 May 2025	0.45	0.45	0.42	0.448	-0.44%	-0.002	10,710
1364	13 May 2025	0.416	0.45	0.416	0.45	0.00%	0.000	1,800
1363	12 May 2025	0.45	0.45	0.45	0.45	0.00%	0.000	1,000
1362	8 May 2025	0.45	0.45	0.45	0.45	+0.45%	+0.002	75
1361	7 May 2025	0.434	0.448	0.434	0.448	+3.23%	+0.014	4,100
1360	6 May 2025	0.434	0.434	0.434	0.434	0.00%	0.000	25
1359	5 May 2025	0.434	0.434	0.434	0.434	0.00%	0.000	49
1358	2 May 2025	0.434	0.434	0.434	0.434	-0.46%	-0.002	200
1357	29 Apr 2025	0.436	0.436	0.436	0.436	+1.87%	+0.008	10
1356	28 Apr 2025	0.428	0.428	0.428	0.428	-1.38%	-0.006	40
1355	24 Apr 2025	0.434	0.434	0.434	0.434	-0.46%	-0.002	20
1354	23 Apr 2025	0.426	0.436	0.41	0.436	-2.24%	-0.010	2,225
1353	22 Apr 2025	0.446	0.446	0.446	0.446	+0.90%	+0.004	25
1352	17 Apr 2025	0.442	0.442	0.442	0.442	0.00%	0.000	30
1351	15 Apr 2025	0.426	0.442	0.426	0.442	+3.76%	+0.016	134
1350	14 Apr 2025	0.426	0.426	0.426	0.426	0.00%	0.000	130
1349	11 Apr 2025	0.408	0.46	0.4	0.426	+6.50%	+0.026	14,887
1348	10 Apr 2025	0.39	0.4	0.39	0.4	+2.56%	+0.010	1,675

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data KBT

On the ticker field set "d:kbt", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.