Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	9.260	9.260	9.260	9.260	8.339	70
2022-06-24	9.240	9.240	8.820	9.240	8.321	686
2022-06-23	9.120	9.120	9.120	9.120	8.213	7
2022-06-22	9.400	9.400	8.820	9.120	8.213	139
2022-06-21	9.080	9.080	8.980	9.060	8.159	593
2022-06-20	9.700	9.700	8.820	8.820	7.943	705
2022-06-17	9.180	9.180	8.880	9.180	8.267	1,370
2022-06-15	9.160	9.180	9.100	9.180	8.267	167
2022-06-14	8.840	8.980	8.840	8.980	8.087	880
2022-06-13	9.200	9.200	9.000	9.000	8.105	2,813
2022-06-10	9.600	9.600	9.000	9.440	8.501	1,623
2022-06-09	9.700	9.700	9.340	9.600	8.645	1,041
2022-06-08	9.700	9.700	9.700	9.700	8.735	2
2022-06-07	9.780	9.780	9.000	9.540	8.591	1,084
2022-06-06	9.800	9.800	9.800	9.800	8.825	650
2022-06-03	9.480	10.150	9.260	9.820	8.843	8,101
2022-06-02	9.000	9.260	8.980	9.260	8.339	2,755
2022-06-01	9.080	9.120	8.780	8.800	7.925	3,757
2022-05-31	8.760	9.120	8.700	9.080	8.177	53,141
2022-05-30	8.500	9.120	8.460	8.760	7.889	4,990
2022-05-27	8.360	8.600	7.920	8.460	7.619	79,160
2022-05-26	8.500	8.500	8.060	8.360	7.529	7,646
2022-05-25	8.160	8.960	8.000	8.540	7.691	17,165
2022-05-24	8.140	8.160	8.000	8.160	7.348	8,211
2022-05-23	8.000	8.180	7.800	8.160	7.348	1,047
2022-05-20	8.200	8.260	7.840	8.000	7.204	5,163
2022-05-19	9.000	9.000	8.200	8.200	7.384	5,968
2022-05-18	9.800	9.800	8.620	8.800	7.925	5,909
2022-05-17	9.520	9.860	9.520	9.760	8.789	110
2022-05-16	9.860	9.860	9.860	9.860	8.879	117
2022-05-13	9.860	9.860	9.860	9.860	8.879	155
2022-05-12	9.860	9.860	9.620	9.700	8.735	2,509
2022-05-11	9.860	9.860	9.860	9.860	8.879	605
2022-05-10	10.050	10.050	9.640	9.860	8.879	5,128
2022-05-09	10.100	10.100	9.740	10.000	9.005	156
2022-05-06	10.450	10.450	9.820	10.050	9.050	5,045
2022-05-05	10.800	10.800	10.050	10.500	9.456	418
2022-05-04	10.800	10.800	10.350	10.500	9.456	1,076
2022-05-02	10.800	10.800	10.800	10.800	9.726	8
2022-04-29	10.450	10.900	10.400	10.800	9.726	1,635
2022-04-28	11.600	11.600	10.500	11.000	9.906	2,155
2022-04-27	11.600	11.600	11.600	11.600	10.446	2
2022-04-26	11.600	11.600	10.800	11.150	10.041	1,337
2022-04-25	11.500	11.500	10.850	11.250	10.131	1,105
2022-04-22	11.250	11.250	10.800	11.200	10.086	268
2022-04-21	11.300	11.300	11.000	11.250	10.131	2,829
2022-04-20	11.400	11.600	11.400	11.600	10.446	468
2022-04-19	11.350	11.400	11.000	11.400	10.266	1,133
2022-04-14	11.350	11.400	11.300	11.300	10.176	510
2022-04-13	11.000	11.400	10.750	11.000	9.906	10,347
2022-04-12	11.550	11.550	11.150	11.150	10.041	34
2022-04-11	11.550	11.550	11.000	11.100	9.996	20,213
2022-04-08	11.450	11.450	10.800	10.800	9.726	2,969
2022-04-07	11.550	11.550	10.900	11.200	10.086	1,221
2022-04-06	11.750	11.750	10.900	11.600	10.446	553
2022-04-05	11.400	11.400	10.900	10.900	9.816	1,635
2022-04-04	11.800	11.800	10.850	11.400	10.266	20,359
2022-04-01	11.200	11.900	11.000	11.800	10.626	22,256
2022-03-31	10.950	11.200	10.750	11.050	9.951	1,681
2022-03-30	10.650	10.650	10.500	10.600	9.546	3,411

← NewerPage 19 of 21 · 1,254 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.