Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	12.250	12.250	12.200	12.200	10.987	237
2022-09-19	12.450	12.450	12.250	12.250	11.032	278
2022-09-16	12.600	12.600	12.350	12.450	11.212	379
2022-09-15	12.350	12.350	12.350	12.350	11.122	281
2022-09-14	12.000	12.200	12.000	12.200	10.987	678
2022-09-13	11.900	12.000	11.400	12.000	10.807	2,192
2022-09-12	11.950	11.950	11.050	11.400	10.266	326
2022-09-09	11.000	11.000	11.000	11.000	9.906	313
2022-09-08	11.000	11.000	10.900	10.900	9.816	332
2022-09-07	10.500	10.700	10.200	10.700	9.636	1,380
2022-09-06	11.000	11.000	10.950	10.950	9.861	356
2022-09-05	10.850	11.000	10.350	11.000	9.906	871
2022-09-02	10.700	10.850	10.700	10.850	9.771	416
2022-09-01	10.950	10.950	10.500	10.700	9.636	1,154
2022-08-31	11.050	11.050	11.000	11.000	9.906	457
2022-08-30	10.650	10.650	10.500	10.500	9.456	1,461
2022-08-29	11.300	11.300	10.650	10.650	9.591	2,521
2022-08-26	12.000	12.000	11.600	11.600	10.446	665
2022-08-25	10.850	11.550	10.850	11.550	10.401	550
2022-08-24	12.050	12.400	10.850	10.850	9.771	3,473
2022-08-23	12.500	12.500	12.450	12.450	11.212	792
2022-08-22	12.450	12.500	12.000	12.450	11.212	1,310
2022-08-19	12.600	12.600	12.500	12.500	11.257	871
2022-08-18	12.450	12.600	12.450	12.600	11.347	2,305
2022-08-17	12.250	12.400	12.250	12.400	11.167	3,317
2022-08-16	12.250	12.300	12.100	12.100	10.897	1,071
2022-08-12	11.950	11.950	11.950	11.950	10.761	1,243
2022-08-11	11.950	11.950	11.400	11.850	10.671	441
2022-08-10	12.150	12.150	11.100	11.800	10.626	1,703
2022-08-09	11.600	12.300	11.400	12.150	10.942	2,412
2022-08-08	11.600	11.600	11.100	11.400	10.266	1,389
2022-08-05	12.300	12.300	11.450	11.450	10.311	2,036
2022-08-04	12.300	12.300	11.850	12.100	10.897	1,170
2022-08-03	11.900	12.350	11.800	12.300	11.077	2,604
2022-08-02	11.750	11.900	11.600	11.900	10.716	4,527
2022-08-01	11.350	12.000	10.950	11.750	10.581	5,600
2022-07-29	10.300	11.350	10.250	11.350	10.221	4,262
2022-07-28	10.300	10.300	10.250	10.300	9.276	838
2022-07-27	10.000	10.250	10.000	10.250	9.231	707
2022-07-26	10.100	10.500	10.000	10.000	9.005	1,447
2022-07-25	9.760	10.050	9.760	10.000	9.005	594
2022-07-22	9.200	9.760	9.000	9.760	8.789	6,362
2022-07-21	9.140	9.200	9.120	9.200	8.285	2,125
2022-07-20	9.200	9.200	9.080	9.120	8.213	1,268
2022-07-19	9.200	9.200	9.200	9.200	8.285	6
2022-07-18	8.780	9.200	8.660	8.660	7.799	1,058
2022-07-15	8.680	8.800	8.660	8.800	7.925	707
2022-07-14	8.680	8.680	8.600	8.600	7.745	956
2022-07-13	8.880	8.880	8.400	8.600	7.745	2,432
2022-07-12	8.800	8.940	8.400	8.680	7.817	3,210
2022-07-11	9.740	9.740	8.720	8.800	7.925	11,532
2022-07-08	9.740	9.740	9.700	9.740	8.771	310
2022-07-07	9.460	9.720	9.100	9.720	8.753	1,923
2022-07-06	9.220	9.220	9.100	9.220	8.303	1,723
2022-07-05	9.240	9.260	8.880	9.220	8.303	2,464
2022-07-04	9.280	9.280	8.920	9.240	8.321	44
2022-07-01	9.280	9.280	9.100	9.280	8.357	6,020
2022-06-30	9.740	9.740	9.740	9.740	8.771	2
2022-06-29	9.380	9.380	8.960	9.300	8.375	2,066
2022-06-28	9.800	9.800	9.300	9.780	8.807	867

← NewerPage 18 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.