Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	15.200	15.200	15.200	15.200	13.688	312
2024-02-26	15.200	15.950	15.200	15.200	13.688	621
2024-02-23	15.950	15.950	15.450	15.950	14.364	57
2024-02-22	16.000	16.000	16.000	16.000	14.409	49
2024-02-21	15.950	15.950	15.600	15.950	14.364	106
2024-02-20	16.000	16.000	15.450	15.950	14.364	246
2024-02-19	16.000	16.000	16.000	16.000	14.409	8
2024-02-16	15.500	16.000	15.500	16.000	14.409	1,413
2024-02-15	16.200	16.200	15.500	16.100	14.499	631
2024-02-14	16.050	16.200	16.050	16.200	14.589	90
2024-02-13	15.950	16.200	15.500	16.050	14.454	431
2024-02-12	16.000	16.000	15.500	16.000	14.409	383
2024-02-09	16.100	16.200	16.000	16.000	14.409	554
2024-02-08	15.800	16.000	15.750	16.000	14.409	5,837
2024-02-07	15.800	15.800	15.450	15.450	13.913	695
2024-02-06	15.800	15.800	15.450	15.600	14.048	869
2024-02-05	15.150	15.900	14.950	15.250	13.733	13,989
2024-02-02	15.150	15.150	15.150	15.150	13.643	6
2024-02-01	15.500	15.500	15.500	15.500	13.958	23
2024-01-31	15.500	15.500	14.950	15.500	13.958	1,417
2024-01-30	15.500	15.500	15.500	15.500	13.958	9
2024-01-29	15.750	15.750	15.150	15.500	13.958	26
2024-01-26	15.800	15.800	15.200	15.750	14.184	711
2024-01-25	15.750	15.750	15.750	15.750	14.184	10
2024-01-24	15.800	15.800	15.150	15.750	14.184	117
2024-01-23	15.800	15.800	15.800	15.800	14.229	5
2024-01-22	15.900	15.900	15.550	15.550	14.003	382
2024-01-19	15.800	15.900	15.800	15.900	14.319	2,211
2024-01-18	15.600	15.600	15.550	15.600	14.048	2,114
2024-01-17	15.500	15.500	15.250	15.250	13.733	351
2024-01-16	15.600	15.600	15.600	15.600	14.048	4
2024-01-15	15.600	15.600	15.600	15.600	14.048	256
2024-01-12	15.550	15.600	15.500	15.600	14.048	601
2024-01-11	15.550	15.550	15.200	15.350	13.823	1,043
2024-01-10	15.650	15.650	15.600	15.600	14.048	8
2024-01-09	15.600	15.650	15.250	15.600	14.048	338
2024-01-08	15.600	15.600	15.400	15.400	13.868	536
2024-01-05	15.600	15.600	15.600	15.600	14.048	9
2024-01-04	15.600	15.600	15.600	15.600	14.048	39
2024-01-03	15.600	15.600	15.600	15.600	14.048	117
2024-01-02	15.000	15.800	14.900	15.500	13.958	3,336
2023-12-29	14.900	14.900	14.900	14.900	13.418	804
2023-12-28	14.900	15.000	14.900	15.000	13.508	16,769
2023-12-27	14.800	14.800	14.350	14.800	13.328	1,260
2023-12-22	15.000	15.000	14.450	14.800	13.328	305
2023-12-21	14.900	14.900	14.850	14.900	13.418	2,018
2023-12-20	14.600	14.600	14.500	14.600	13.148	628
2023-12-19	14.600	14.600	14.600	14.600	13.148	26
2023-12-18	14.700	14.700	14.600	14.600	13.148	775
2023-12-15	14.600	14.950	14.600	14.950	13.463	12
2023-12-14	15.000	15.000	14.600	14.600	13.148	204
2023-12-13	14.350	15.000	14.350	14.650	13.193	17,212
2023-12-12	15.000	15.000	14.350	14.350	12.923	8
2023-12-11	14.300	15.000	14.300	15.000	13.508	17,087
2023-12-08	14.500	14.500	14.300	14.300	12.878	366
2023-12-07	14.500	14.500	14.500	14.500	13.058	4
2023-12-06	14.300	14.500	14.300	14.500	13.058	497
2023-12-05	14.400	14.400	14.300	14.300	12.878	915
2023-12-04	14.400	14.500	14.400	14.450	13.013	344
2023-12-01	14.800	14.800	14.400	14.800	13.328	1,673

← NewerPage 12 of 21 · 1,249 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.