Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	10.650	10.650	10.500	10.650	9.591	845
2022-03-28	10.400	10.500	10.400	10.500	9.456	880
2022-03-25	10.400	10.400	10.000	10.000	9.005	1,973
2022-03-24	10.400	10.400	9.980	9.980	8.987	211
2022-03-23	10.400	10.400	10.000	10.000	9.005	1,252
2022-03-22	9.980	10.150	9.980	10.150	9.141	560
2022-03-21	10.250	10.250	10.250	10.250	9.231	260
2022-03-18	10.500	10.500	10.100	10.100	9.095	3,272
2022-03-17	10.500	10.500	10.300	10.300	9.276	17
2022-03-16	10.500	10.500	9.980	9.980	8.987	500
2022-03-15	10.750	10.750	10.000	10.200	9.186	1,052
2022-03-14	10.600	10.600	10.000	10.550	9.501	1,993
2022-03-11	10.350	10.600	9.900	10.600	9.546	3,277
2022-03-10	10.550	10.600	10.300	10.600	9.546	1,727
2022-03-09	10.500	10.550	9.540	10.550	9.501	3,934
2022-03-08	10.600	10.600	10.600	10.600	9.546	2
2022-03-07	10.000	10.000	9.900	9.900	8.915	931
2022-03-04	10.250	10.250	9.900	9.900	8.915	357
2022-03-03	10.250	10.250	10.100	10.100	9.095	856
2022-03-02	10.300	10.650	9.940	10.000	9.005	3,754
2022-03-01	10.950	10.950	10.000	10.300	9.276	3,251
2022-02-28	10.900	10.900	10.250	10.750	9.681	916
2022-02-25	10.450	10.900	9.920	10.600	9.546	3,029
2022-02-24	11.000	11.000	9.540	10.450	9.411	3,509
2022-02-23	11.900	11.900	11.200	11.600	10.446	1,864
2022-02-22	11.800	11.850	11.300	11.700	10.536	5,275
2022-02-21	12.750	12.750	11.800	12.000	10.807	3,403
2022-02-18	12.850	12.850	12.750	12.750	11.482	108
2022-02-17	12.150	12.650	12.150	12.650	11.392	305
2022-02-16	12.900	12.900	12.100	12.100	10.897	2,676
2022-02-15	12.900	12.900	12.350	12.400	11.167	358
2022-02-14	12.150	12.800	12.100	12.800	11.527	851
2022-02-11	13.000	13.000	12.850	12.850	11.572	316
2022-02-10	12.700	13.000	12.500	12.800	11.527	436
2022-02-09	12.800	12.800	12.700	12.700	11.437	1,446
2022-02-08	12.750	12.750	12.400	12.650	11.392	489
2022-02-07	12.750	12.750	11.900	12.750	11.482	2,153
2022-02-04	12.800	12.800	12.650	12.700	11.437	1,189
2022-02-03	12.800	12.800	12.700	12.700	11.437	10
2022-02-02	12.400	12.750	12.400	12.450	11.212	952
2022-02-01	12.350	12.400	12.350	12.400	11.167	588
2022-01-31	12.500	12.500	12.400	12.400	11.167	14
2022-01-28	12.100	12.100	11.800	12.100	10.897	850
2022-01-27	12.100	12.150	12.000	12.000	10.807	4,260
2022-01-26	12.150	12.150	11.950	12.100	10.897	1,826
2022-01-25	11.500	11.850	11.500	11.850	10.671	3,043
2022-01-24	12.100	12.100	11.350	11.800	10.626	6,252
2022-01-21	12.250	12.250	11.850	11.850	10.671	205
2022-01-20	12.250	12.250	12.050	12.250	11.032	831
2022-01-19	12.250	12.250	12.000	12.250	11.032	1,169
2022-01-18	12.150	12.200	11.700	12.000	10.807	7,789
2022-01-17	12.250	12.250	11.800	12.100	10.897	6,202
2022-01-14	12.700	12.700	11.600	11.750	10.581	60,512
2022-01-13	12.650	12.650	12.200	12.500	11.257	3,514
2022-01-12	12.650	12.650	12.600	12.600	11.347	682
2022-01-11	12.650	12.700	12.300	12.650	11.392	636
2022-01-10	12.700	12.700	12.650	12.650	11.392	10
2022-01-07	12.600	12.750	12.550	12.750	11.482	157
2022-01-05	12.600	12.600	12.500	12.600	11.347	254
2022-01-04	12.700	12.700	12.500	12.700	11.437	145

← NewerPage 20 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.