Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	9.400	9.400	8.640	9.000	8.105	1,085
2022-12-14	9.440	9.440	9.120	9.300	8.375	6,959
2022-12-13	9.480	9.480	9.160	9.480	8.537	363
2022-12-12	9.480	9.480	9.480	9.480	8.537	186
2022-12-09	9.480	9.500	9.120	9.460	8.519	225
2022-12-08	9.460	9.460	9.460	9.460	8.519	2
2022-12-07	9.260	9.480	9.120	9.460	8.519	654
2022-12-06	9.320	9.680	9.260	9.260	8.339	1,946
2022-12-05	9.260	9.680	9.260	9.680	8.717	995
2022-12-02	9.700	9.700	9.320	9.700	8.735	228
2022-12-01	9.300	9.740	9.300	9.740	8.771	520
2022-11-30	10.000	10.000	9.440	9.740	8.771	348
2022-11-29	10.000	10.000	10.000	10.000	9.005	2,002
2022-11-28	9.700	10.000	9.700	9.960	8.969	5,972
2022-11-25	11.000	11.000	10.450	10.850	9.771	375
2022-11-24	10.950	11.000	10.000	11.000	9.906	1,690
2022-11-23	10.500	11.000	10.100	11.000	9.906	7,913
2022-11-22	10.500	10.500	10.250	10.250	9.231	1,167
2022-11-21	9.900	10.000	9.900	10.000	9.005	6,135
2022-11-18	10.500	10.500	9.860	10.300	9.276	429
2022-11-17	10.500	10.500	10.500	10.500	9.456	10
2022-11-16	10.500	10.500	10.200	10.200	9.186	154
2022-11-15	10.500	10.500	9.720	10.000	9.005	2,161
2022-11-14	10.450	10.450	9.980	10.450	9.411	1,452
2022-11-10	10.500	10.500	10.000	10.250	9.231	2,022
2022-11-09	10.500	10.500	10.150	10.150	9.141	110
2022-11-08	10.500	10.500	10.500	10.500	9.456	24
2022-11-07	10.500	10.500	10.450	10.450	9.411	122
2022-11-04	10.500	10.500	10.300	10.300	9.276	108
2022-11-03	10.500	10.500	10.500	10.500	9.456	10
2022-11-02	10.500	10.500	10.500	10.500	9.456	10
2022-10-31	10.500	10.500	10.450	10.500	9.456	1,416
2022-10-28	11.000	11.000	10.050	10.500	9.456	1,118
2022-10-27	10.900	10.900	10.900	10.900	9.816	130
2022-10-26	10.900	10.900	10.850	10.900	9.816	485
2022-10-25	10.900	10.900	10.900	10.900	9.816	10
2022-10-24	10.900	10.900	10.900	10.900	9.816	10
2022-10-21	10.900	10.900	10.900	10.900	9.816	10
2022-10-20	10.900	10.900	10.900	10.900	9.816	10
2022-10-19	11.000	11.000	10.900	10.900	9.816	10
2022-10-18	11.000	11.000	11.000	11.000	9.906	10
2022-10-17	11.000	11.000	10.450	10.950	9.861	290
2022-10-14	11.750	11.750	11.000	11.000	9.906	830
2022-10-13	11.750	11.750	11.750	11.750	10.581	8
2022-10-12	11.600	11.750	11.600	11.750	10.581	36
2022-10-11	11.600	11.600	11.600	11.600	10.446	510
2022-10-10	11.800	11.800	11.300	11.600	10.446	701
2022-10-07	11.950	11.950	11.950	11.950	10.761	8
2022-10-06	11.950	11.950	11.950	11.950	10.761	8
2022-10-05	11.950	11.950	11.950	11.950	10.761	11
2022-10-04	11.950	11.950	11.950	11.950	10.761	10
2022-10-03	12.100	12.100	12.100	12.100	10.897	19
2022-09-30	11.750	11.750	11.200	11.700	10.536	703
2022-09-29	12.000	12.000	11.200	11.200	10.086	892
2022-09-28	12.100	12.100	11.600	11.900	10.716	848
2022-09-27	12.200	12.200	12.100	12.100	10.897	356
2022-09-26	12.350	12.350	12.200	12.200	10.987	333
2022-09-23	12.250	12.250	12.200	12.250	11.032	364
2022-09-22	12.200	12.200	12.200	12.200	10.987	191
2022-09-21	12.250	12.250	12.000	12.150	10.942	334

← NewerPage 17 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.