Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	14.500	14.500	14.150	14.500	13.058	401
2023-09-04	14.150	14.500	14.150	14.500	13.058	28
2023-09-01	14.500	14.500	14.100	14.500	13.058	303
2023-08-31	14.500	14.500	14.450	14.450	13.013	542
2023-08-30	14.500	14.500	14.500	14.500	13.058	2
2023-08-29	14.250	14.250	13.950	14.250	12.833	985
2023-08-28	15.350	15.350	14.300	14.300	12.878	229
2023-08-25	15.350	15.350	15.350	15.350	13.823	10
2023-08-24	15.450	15.450	15.350	15.350	13.823	28
2023-08-23	15.450	15.450	14.950	15.200	13.688	11
2023-08-22	15.100	15.100	14.650	14.950	13.463	89
2023-08-21	14.700	15.100	14.650	15.100	13.598	796
2023-08-18	15.450	15.450	14.650	15.000	13.508	158
2023-08-17	15.450	15.450	15.450	15.450	13.913	12
2023-08-16	15.500	15.500	14.900	15.450	13.913	156
2023-08-14	16.200	16.200	14.750	15.550	14.003	2,217
2023-08-11	16.200	16.200	16.200	16.200	14.589	12
2023-08-10	16.200	16.200	15.900	16.200	14.589	522
2023-08-09	16.300	16.300	15.600	15.800	14.229	672
2023-08-08	16.300	16.300	15.650	16.250	14.634	516
2023-08-07	16.300	16.300	15.900	16.300	14.679	328
2023-08-04	16.300	16.300	15.900	16.300	14.679	226
2023-08-03	15.900	16.300	15.900	16.300	14.679	670
2023-08-02	16.200	16.200	15.650	16.200	14.589	653
2023-08-01	16.300	16.300	16.300	16.300	14.679	12
2023-07-31	16.350	16.400	16.300	16.300	14.679	932
2023-07-28	16.350	16.350	16.350	16.350	14.724	10
2023-07-27	16.400	16.400	16.300	16.350	14.724	234
2023-07-26	16.200	16.400	15.600	16.400	14.769	1,058
2023-07-25	16.150	16.250	16.150	16.200	14.589	1,112
2023-07-24	16.000	16.150	16.000	16.150	14.544	883
2023-07-21	15.900	16.000	15.650	16.000	14.409	1,122
2023-07-20	15.900	15.900	15.650	15.850	14.274	315
2023-07-19	15.600	15.900	15.600	15.900	14.319	12
2023-07-18	15.950	15.950	15.600	15.600	14.048	214
2023-07-17	15.950	15.950	15.900	15.900	14.319	843
2023-07-14	15.600	15.950	15.600	15.950	14.364	967
2023-07-13	15.650	15.650	15.650	15.650	14.093	302
2023-07-12	15.600	15.600	15.450	15.600	14.048	412
2023-07-11	15.650	15.650	15.650	15.650	14.093	12
2023-07-10	15.650	15.650	15.250	15.650	14.093	212
2023-07-07	15.600	15.950	15.350	15.950	14.364	1,561
2023-07-06	15.250	15.400	15.000	15.400	13.868	962
2023-07-05	15.500	15.500	15.000	15.250	13.733	411
2023-07-04	15.000	15.900	15.000	15.250	13.733	2,688
2023-07-03	14.850	15.500	14.850	15.000	13.508	8,736
2023-06-30	14.750	14.850	14.300	14.750	13.283	2,077
2023-06-29	14.850	14.850	14.400	14.750	13.283	1,710
2023-06-28	14.850	14.850	14.400	14.800	13.328	509
2023-06-27	14.850	14.850	14.850	14.850	13.373	4
2023-06-26	15.000	15.000	14.000	14.950	13.463	3,693
2023-06-23	15.000	15.000	15.000	15.000	13.508	4
2023-06-22	14.600	14.900	14.400	14.900	13.418	832
2023-06-21	14.350	15.000	14.350	14.600	13.148	253
2023-06-20	14.500	14.950	14.350	14.350	12.923	14,092
2023-06-19	14.500	14.500	14.500	14.500	13.058	4
2023-06-16	14.500	14.500	14.200	14.200	12.788	104
2023-06-15	14.500	14.500	14.500	14.500	13.058	4
2023-06-14	14.500	14.600	14.300	14.600	13.148	2,607
2023-06-13	14.500	14.500	14.500	14.500	13.058	4

← NewerPage 14 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.