Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	15.000	15.400	15.000	15.400	13.868	799
2024-05-24	15.800	15.800	14.500	15.000	13.508	2,630
2024-05-23	15.600	15.600	14.900	15.400	13.868	789
2024-05-22	15.100	15.600	15.100	15.600	14.048	41
2024-05-21	15.800	15.800	14.400	15.000	13.508	1,956
2024-05-20	15.800	15.800	15.400	15.400	13.868	666
2024-05-17	15.800	15.800	15.800	15.800	14.229	204
2024-05-16	15.800	15.800	15.800	15.800	14.229	4
2024-05-15	15.800	15.800	15.800	15.800	14.229	4
2024-05-14	15.900	15.900	15.200	15.800	14.229	472
2024-05-13	15.800	15.800	15.800	15.800	14.229	4
2024-05-10	15.800	15.800	15.400	15.800	14.229	706
2024-05-09	16.000	16.000	15.700	15.800	14.229	9,328
2024-05-08	16.000	16.000	15.700	16.000	14.409	1,094
2024-05-07	16.000	16.000	15.800	16.000	14.409	704
2024-05-06	16.400	16.400	15.800	16.000	14.409	4,761
2024-05-02	15.800	16.300	15.800	16.300	14.679	8,419
2024-04-30	16.200	16.500	15.700	16.000	14.409	14,647
2024-04-29	15.300	15.900	15.300	15.900	14.319	204
2024-04-26	15.900	16.000	15.300	15.300	13.778	928
2024-04-25	15.800	15.800	15.800	15.800	14.229	2,497
2024-04-24	15.800	15.800	15.500	15.800	14.229	699
2024-04-23	15.900	15.900	15.200	15.200	13.688	91
2024-04-22	15.800	15.900	15.700	15.800	14.229	2,813
2024-04-19	15.800	15.800	15.100	15.800	14.229	258
2024-04-18	15.500	15.800	15.500	15.800	14.229	1,102
2024-04-17	15.300	15.300	15.300	15.300	13.778	182
2024-04-16	15.900	15.900	15.200	15.200	13.688	6
2024-04-15	15.600	15.600	15.600	15.600	14.048	4
2024-04-12	15.600	15.600	15.600	15.600	14.048	4
2024-04-11	15.600	15.600	15.600	15.600	14.048	4
2024-04-10	15.600	15.600	15.600	15.600	14.048	24
2024-04-09	15.900	15.900	15.900	15.900	14.319	4
2024-04-08	15.900	15.900	14.900	15.600	14.048	442
2024-04-05	15.900	15.900	15.900	15.900	14.319	4
2024-04-04	15.900	15.900	15.900	15.900	14.319	4
2024-04-03	15.600	15.700	15.600	15.600	14.048	17
2024-04-02	16.100	16.100	15.600	15.600	14.048	304
2024-03-28	16.200	16.200	14.700	16.200	14.589	214
2024-03-27	16.100	16.200	16.000	16.200	14.589	451
2024-03-26	16.150	16.200	15.650	16.100	14.499	446
2024-03-25	15.300	16.000	14.400	16.000	14.409	2,914
2024-03-22	15.200	15.200	15.200	15.200	13.688	4
2024-03-21	15.300	15.300	15.200	15.200	13.688	54
2024-03-20	15.300	15.300	15.300	15.300	13.778	54
2024-03-19	15.300	15.300	15.300	15.300	13.778	4
2024-03-18	14.750	15.100	14.200	15.100	13.598	1,597
2024-03-15	14.800	14.800	14.800	14.800	13.328	4
2024-03-14	14.150	14.800	14.150	14.800	13.328	6
2024-03-13	14.600	14.800	14.150	14.150	12.743	2,559
2024-03-12	14.050	14.400	14.050	14.400	12.968	1,242
2024-03-11	15.000	15.000	13.600	14.100	12.698	1,881
2024-03-08	15.000	15.450	14.800	15.050	13.553	895
2024-03-07	15.300	15.300	14.800	15.000	13.508	1,287
2024-03-06	15.600	15.600	15.300	15.300	13.778	196
2024-03-05	15.900	15.900	15.900	15.900	14.319	4
2024-03-04	15.900	15.900	15.900	15.900	14.319	4
2024-03-01	15.900	15.900	15.900	15.900	14.319	4
2024-02-29	15.950	15.950	15.950	15.950	14.364	4
2024-02-28	15.200	15.950	15.200	15.950	14.364	505

← NewerPage 11 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.