Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	14.750	14.900	14.000	14.800	13.328	6,856
2023-11-29	15.000	15.000	14.750	14.750	13.283	2,010
2023-11-28	15.000	15.000	14.950	14.950	13.463	166
2023-11-27	15.000	15.000	14.550	14.550	13.103	472
2023-11-24	15.000	15.000	14.950	14.950	13.463	1,217
2023-11-23	15.000	15.000	14.500	14.900	13.418	316
2023-11-22	14.800	14.800	14.500	14.500	13.058	337
2023-11-21	14.300	15.000	14.300	15.000	13.508	314
2023-11-20	15.000	15.000	14.300	14.300	12.878	510
2023-11-17	15.000	15.000	15.000	15.000	13.508	6
2023-11-16	15.000	15.000	15.000	15.000	13.508	12
2023-11-15	15.100	15.100	14.900	14.900	13.418	512
2023-11-14	15.100	15.100	15.100	15.100	13.598	12
2023-11-13	15.100	15.100	15.100	15.100	13.598	11
2023-11-10	15.200	15.200	15.200	15.200	13.688	12
2023-11-09	14.900	15.200	14.900	14.900	13.418	232
2023-11-08	15.200	15.200	14.500	14.900	13.418	73
2023-11-07	15.200	15.200	15.200	15.200	13.688	12
2023-11-06	15.200	15.200	15.200	15.200	13.688	12
2023-11-03	15.250	15.250	15.250	15.250	13.733	12
2023-11-02	15.300	15.300	15.300	15.300	13.778	16
2023-10-31	15.250	15.300	14.950	14.950	13.463	1,227
2023-10-30	15.250	15.300	14.800	14.800	13.328	353
2023-10-27	14.950	15.300	14.950	15.300	13.778	21
2023-10-26	13.700	14.950	13.550	14.950	13.463	1,680
2023-10-25	13.650	13.650	13.650	13.650	12.292	20
2023-10-24	13.650	13.850	13.650	13.850	12.472	225
2023-10-23	13.800	13.900	13.700	13.800	12.427	1,610
2023-10-20	13.650	14.000	13.650	14.000	12.608	315
2023-10-19	13.900	14.000	13.500	14.000	12.608	411
2023-10-18	13.450	13.900	13.450	13.900	12.518	217
2023-10-17	13.350	14.000	13.350	13.450	12.112	183
2023-10-16	13.350	13.350	13.350	13.350	12.022	25
2023-10-13	13.350	13.350	13.350	13.350	12.022	4
2023-10-12	13.700	13.700	13.350	13.350	12.022	104
2023-10-11	13.500	13.500	13.500	13.500	12.157	4
2023-10-10	13.500	13.500	13.500	13.500	12.157	576
2023-10-06	13.450	13.450	13.450	13.450	12.112	4
2023-10-05	13.950	13.950	13.450	13.450	12.112	895
2023-10-04	13.250	14.300	13.250	14.000	12.608	2,141
2023-10-03	13.250	14.550	13.250	13.250	11.932	5,143
2023-10-02	13.300	13.700	13.250	13.250	11.932	608
2023-09-29	13.250	13.250	13.250	13.250	11.932	1,505
2023-09-28	13.250	13.700	13.250	13.250	11.932	669
2023-09-27	13.700	13.700	13.250	13.250	11.932	665
2023-09-26	13.700	13.700	13.700	13.700	12.337	4
2023-09-25	13.400	13.400	13.400	13.400	12.067	770
2023-09-22	13.700	13.700	13.400	13.400	12.067	1,478
2023-09-21	13.400	13.800	13.400	13.800	12.427	455
2023-09-20	13.400	13.400	13.400	13.400	12.067	304
2023-09-19	13.400	13.400	13.400	13.400	12.067	189
2023-09-18	13.650	13.650	13.400	13.400	12.067	1,008
2023-09-15	13.600	13.650	13.600	13.650	12.292	390
2023-09-14	13.900	13.900	13.600	13.600	12.247	904
2023-09-13	13.900	13.900	13.550	13.700	12.337	305
2023-09-12	13.950	13.950	13.550	13.900	12.518	823
2023-09-11	13.950	13.950	13.950	13.950	12.563	35
2023-09-08	14.150	14.150	13.550	13.950	12.563	2,052
2023-09-07	14.500	14.500	14.000	14.000	12.608	604
2023-09-06	14.500	14.500	14.200	14.200	12.788	274

← NewerPage 13 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.