Korporacja KGL S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	16.100	16.100	16.000	16.000	14.889	108
2024-08-20	16.400	16.400	15.600	16.000	14.889	4,571
2024-08-19	16.400	16.400	16.000	16.400	15.261	493
2024-08-16	16.400	16.400	16.100	16.400	15.261	328
2024-08-14	16.200	16.300	16.200	16.300	15.168	604
2024-08-13	16.300	16.300	16.300	16.300	15.168	11
2024-08-12	16.300	16.300	14.700	15.600	14.517	3,356
2024-08-09	16.400	16.400	16.400	16.400	15.261	4
2024-08-08	16.300	16.400	16.200	16.400	15.261	62
2024-08-07	16.400	16.400	16.200	16.300	15.168	65
2024-08-06	16.300	16.300	16.300	16.300	15.168	4
2024-08-05	16.100	16.400	15.600	16.400	15.261	1,262
2024-08-02	16.400	16.400	16.400	16.400	15.261	1
2024-08-01	16.400	16.400	16.100	16.400	15.261	404
2024-07-31	16.300	16.300	16.300	16.300	15.168	4,010
2024-07-30	16.300	16.500	16.300	16.300	15.168	241
2024-07-29	16.300	16.300	16.200	16.300	15.168	3,750
2024-07-26	16.300	16.300	15.700	15.700	14.610	483
2024-07-25	16.100	16.300	16.000	16.300	15.168	5,756
2024-07-24	15.800	16.100	15.700	16.100	14.982	1,873
2024-07-23	15.600	15.700	15.600	15.600	14.517	1,174
2024-07-22	15.400	15.600	15.400	15.400	14.331	1,090
2024-07-19	15.500	15.500	14.800	15.400	14.331	1,500
2024-07-18	15.600	15.600	15.500	15.500	14.424	18
2024-07-17	15.600	15.600	15.000	15.000	13.958	1,516
2024-07-16	15.600	15.600	15.100	15.600	14.517	106
2024-07-15	15.600	15.600	15.600	15.600	14.517	4
2024-07-12	15.600	15.600	15.600	15.600	14.517	4
2024-07-11	15.600	15.600	15.600	15.600	14.517	5
2024-07-10	15.600	15.600	15.100	15.600	14.517	200
2024-07-09	15.700	15.700	15.100	15.600	14.517	14
2024-07-08	15.500	15.800	15.200	15.200	14.144	216
2024-07-05	15.700	15.700	14.900	15.500	14.424	459
2024-07-04	15.600	15.800	15.400	15.800	14.229	1,057
2024-07-03	15.500	15.500	15.200	15.500	13.958	284
2024-07-02	15.700	15.700	15.700	15.700	14.138	5
2024-07-01	15.400	15.400	15.000	15.200	13.688	610
2024-06-28	14.800	14.900	14.800	14.900	13.418	102
2024-06-27	14.700	14.800	14.700	14.800	13.328	404
2024-06-26	15.300	15.300	14.700	14.700	13.238	24
2024-06-25	15.600	15.600	14.700	15.300	13.778	261
2024-06-24	15.700	15.700	15.500	15.500	13.958	104
2024-06-21	15.700	15.700	15.700	15.700	14.138	4
2024-06-20	15.700	15.700	15.700	15.700	14.138	4
2024-06-19	15.700	15.700	15.500	15.600	14.048	233
2024-06-18	15.200	15.700	14.900	15.700	14.138	238
2024-06-17	15.800	15.800	15.200	15.200	13.688	239
2024-06-14	15.600	15.600	15.200	15.600	14.048	162
2024-06-13	15.600	15.600	15.600	15.600	14.048	4
2024-06-12	15.600	15.600	15.600	15.600	14.048	4
2024-06-11	15.600	15.600	15.600	15.600	14.048	4
2024-06-10	15.800	15.800	15.400	15.600	14.048	13,091
2024-06-07	15.800	15.800	15.700	15.700	14.138	3
2024-06-06	15.800	15.800	15.800	15.800	14.229	4
2024-06-05	15.800	15.800	15.600	15.600	14.048	15
2024-06-04	15.300	15.800	15.300	15.800	14.229	2,469
2024-06-03	14.900	15.300	14.900	15.300	13.778	462
2024-05-31	15.300	15.300	15.300	15.300	13.778	4
2024-05-29	15.300	15.300	14.900	15.300	13.778	216
2024-05-28	15.400	15.400	14.900	15.400	13.868	3,541

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-07	1.0000 PLN
2024-07-05	0.5000 PLN
2021-06-24	0.3500 PLN
2020-06-24	0.3400 PLN
2019-07-22	0.1400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.