Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	14.600	14.600	13.800	14.550	13.103	2,007
2023-06-09	13.750	13.800	13.400	13.750	12.382	4,034
2023-06-07	13.850	13.850	13.550	13.750	12.382	2,165
2023-06-06	13.800	13.800	13.750	13.750	12.382	504
2023-06-05	13.900	13.900	13.700	13.850	12.472	3,437
2023-06-02	14.050	14.050	13.800	13.800	12.427	1,068
2023-06-01	13.350	14.050	13.350	14.050	12.653	3,495
2023-05-31	13.000	13.350	12.750	13.150	11.842	12,996
2023-05-30	13.000	13.000	12.750	12.900	11.617	1,540
2023-05-29	13.000	13.000	12.700	13.000	11.707	1,699
2023-05-26	13.000	13.000	12.800	13.000	11.707	4,014
2023-05-25	12.650	12.800	12.550	12.800	11.527	1,653
2023-05-24	12.650	12.650	12.050	12.650	11.392	1,158
2023-05-23	12.650	12.650	12.400	12.400	11.167	229
2023-05-22	13.000	13.000	12.700	12.700	11.437	172
2023-05-19	12.100	13.000	12.100	13.000	11.707	2,853
2023-05-18	12.350	12.350	12.000	12.300	11.077	7,836
2023-05-17	12.350	12.350	12.350	12.350	11.122	14
2023-05-16	12.000	12.500	12.000	12.200	10.987	587
2023-05-15	11.950	12.000	11.550	12.000	10.807	4,768
2023-05-12	11.950	11.950	11.700	11.700	10.536	339
2023-05-11	12.600	12.600	11.550	11.950	10.761	4,615
2023-05-10	12.800	12.800	12.000	12.250	11.032	2,390
2023-05-09	12.650	13.050	12.400	12.800	11.527	100,210
2023-05-08	11.600	12.750	11.350	12.650	11.392	8,560
2023-05-05	10.700	11.700	10.600	11.700	10.536	108,691
2023-05-04	10.250	10.700	10.250	10.700	9.636	105
2023-05-02	10.300	10.300	10.000	10.250	9.231	11,854
2023-04-28	9.500	10.250	9.500	10.250	9.231	81,327
2023-04-27	9.440	9.500	9.420	9.500	8.555	705
2023-04-26	9.480	9.480	9.440	9.440	8.501	899
2023-04-25	9.780	9.780	9.460	9.480	8.537	687
2023-04-24	9.780	9.780	9.500	9.680	8.717	6,031
2023-04-21	9.800	9.800	9.780	9.780	8.807	63
2023-04-20	10.000	10.000	9.520	10.000	9.005	4,032
2023-04-19	10.000	10.000	9.980	9.980	8.987	12
2023-04-18	9.520	10.000	9.520	10.000	9.005	45
2023-04-17	10.250	10.250	9.500	9.500	8.555	107
2023-04-14	10.250	10.250	10.000	10.000	9.005	12
2023-04-13	10.250	10.250	10.000	10.000	9.005	12
2023-04-12	10.250	10.250	9.500	10.200	9.186	388
2023-04-11	10.250	10.250	10.200	10.200	9.186	112
2023-04-06	9.700	10.200	9.700	10.200	9.186	12
2023-04-05	10.500	10.500	9.700	9.700	8.735	272
2023-04-04	10.500	10.500	10.000	10.000	9.005	16
2023-04-03	10.600	10.600	10.150	10.150	9.141	16
2023-03-31	10.600	10.600	10.600	10.600	9.546	2
2023-03-30	10.600	10.600	10.600	10.600	9.546	4
2023-03-29	10.600	10.600	10.600	10.600	9.546	4
2023-03-28	10.600	10.600	10.600	10.600	9.546	4
2023-03-27	9.800	10.350	9.800	10.350	9.321	55
2023-03-24	9.800	9.800	9.800	9.800	8.825	30
2023-03-23	9.800	10.000	9.800	9.800	8.825	646
2023-03-22	10.700	10.700	9.700	9.700	8.735	1,474
2023-03-21	10.700	10.700	9.740	10.000	9.005	48
2023-03-20	10.200	10.200	9.640	10.200	9.186	432
2023-03-17	10.500	10.500	10.500	10.500	9.456	4
2023-03-16	10.650	10.650	10.650	10.650	9.591	4
2023-03-15	10.700	10.700	10.100	10.100	9.095	142
2023-03-14	10.100	10.650	10.100	10.650	9.591	19

← NewerPage 15 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.