Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	10.700	10.700	10.100	10.100	9.095	4,333
2023-03-10	11.550	11.550	10.500	10.500	9.456	156
2023-03-09	11.550	11.550	11.000	11.000	9.906	404
2023-03-08	11.550	11.550	10.950	10.950	9.861	859
2023-03-07	11.550	11.550	10.950	11.400	10.266	63
2023-03-06	11.550	11.550	11.550	11.550	10.401	4
2023-03-03	11.600	11.600	11.550	11.550	10.401	47
2023-03-02	11.600	11.600	11.600	11.600	10.446	4
2023-03-01	11.600	11.600	11.550	11.550	10.401	104
2023-02-28	11.700	11.700	11.000	11.100	9.996	291
2023-02-27	11.700	11.700	11.000	11.000	9.906	74
2023-02-24	11.700	11.700	11.350	11.350	10.221	105
2023-02-23	11.200	11.350	10.850	11.350	10.221	737
2023-02-22	11.400	11.400	10.850	10.850	9.771	818
2023-02-21	11.400	11.400	11.400	11.400	10.266	1
2023-02-20	10.500	11.150	10.500	11.150	10.041	886
2023-02-17	10.700	10.700	10.500	10.500	9.456	11
2023-02-16	10.700	10.700	10.700	10.700	9.636	16
2023-02-14	10.800	10.800	10.450	10.450	9.411	32
2023-02-13	10.900	10.900	10.800	10.800	9.726	808
2023-02-10	11.100	11.100	10.800	10.950	9.861	3,567
2023-02-09	11.700	11.700	11.100	11.100	9.996	384
2023-02-08	11.200	11.500	10.800	11.500	10.356	1,437
2023-02-07	11.200	11.200	10.550	10.550	9.501	1,638
2023-02-06	11.300	11.300	11.200	11.200	10.086	12
2023-02-03	11.300	11.300	10.750	10.750	9.681	347
2023-02-02	11.500	11.500	11.000	11.300	10.176	782
2023-02-01	10.600	10.650	10.000	10.650	9.591	2,210
2023-01-31	10.400	10.400	10.000	10.400	9.366	928
2023-01-30	10.000	10.400	10.000	10.400	9.366	527
2023-01-27	10.650	10.650	10.000	10.650	9.591	1,046
2023-01-26	10.700	10.700	10.700	10.700	9.636	10
2023-01-25	10.000	10.700	10.000	10.700	9.636	3,087
2023-01-24	10.000	10.000	10.000	10.000	9.005	8
2023-01-23	10.000	10.000	10.000	10.000	9.005	808
2023-01-20	10.100	10.100	10.000	10.000	9.005	106
2023-01-19	10.100	10.100	10.000	10.000	9.005	533
2023-01-18	10.000	10.100	10.000	10.100	9.095	293
2023-01-17	10.500	10.500	10.000	10.000	9.005	3,752
2023-01-16	10.650	10.650	10.500	10.500	9.456	57
2023-01-13	10.300	10.600	10.300	10.600	9.546	1,965
2023-01-12	10.100	10.300	10.100	10.300	9.276	1,778
2023-01-11	10.100	10.150	10.000	10.150	9.141	2,006
2023-01-10	10.150	10.150	10.100	10.100	9.095	9
2023-01-09	9.100	10.050	9.000	10.000	9.005	3,194
2023-01-05	10.150	10.150	10.000	10.150	9.141	3,932
2023-01-04	9.960	10.150	9.500	10.150	9.141	4,964
2023-01-03	9.500	10.150	9.500	9.940	8.951	610
2023-01-02	9.380	10.000	9.120	10.000	9.005	1,635
2022-12-30	9.400	9.400	8.720	9.020	8.123	2,727
2022-12-29	8.600	9.440	8.600	9.440	8.501	1,450
2022-12-28	8.300	8.620	8.100	8.620	7.763	9,549
2022-12-27	8.600	8.600	8.300	8.300	7.475	1,953
2022-12-23	8.500	8.600	8.300	8.600	7.745	3,215
2022-12-22	8.700	8.700	8.500	8.500	7.655	1,146
2022-12-21	8.860	8.860	8.680	8.720	7.853	8,928
2022-12-20	8.860	8.860	8.600	8.800	7.925	3,488
2022-12-19	8.900	8.900	8.900	8.900	8.015	2
2022-12-16	9.000	9.000	8.500	8.800	7.925	3,321
2022-12-15	9.400	9.400	8.640	9.000	8.105	1,085

← NewerPage 16 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.