Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	12.600	12.850	12.000	12.000	10.807	1,279
2021-12-30	12.200	12.600	12.200	12.500	11.257	1,921
2021-12-29	12.150	12.150	11.700	11.700	10.536	1,373
2021-12-28	12.150	12.150	11.750	11.750	10.581	14,790
2021-12-27	12.200	12.650	11.800	11.900	10.716	11,365
2021-12-23	12.700	12.700	12.200	12.200	10.987	14,243
2021-12-22	12.700	12.750	12.700	12.750	11.482	905
2021-12-21	12.700	12.750	12.700	12.700	11.437	1,031
2021-12-20	12.750	12.750	12.700	12.700	11.437	906
2021-12-17	12.750	12.750	12.300	12.750	11.482	2,897
2021-12-16	12.700	12.800	12.550	12.750	11.482	2,848
2021-12-15	12.550	12.700	12.550	12.600	11.347	3,283
2021-12-14	12.500	12.800	12.500	12.550	11.302	7,043
2021-12-13	12.150	12.450	12.150	12.450	11.212	1,547
2021-12-10	12.300	12.300	12.000	12.250	11.032	2,834
2021-12-09	12.400	12.450	12.050	12.350	11.122	3,509
2021-12-08	12.600	12.600	12.050	12.200	10.987	3,142
2021-12-07	12.200	12.600	12.150	12.600	11.347	1,562
2021-12-06	12.300	12.300	12.000	12.000	10.807	3,274
2021-12-03	12.900	12.900	12.000	12.300	11.077	11,115
2021-12-02	12.600	12.950	12.600	12.850	11.572	799
2021-12-01	12.600	13.000	12.600	12.800	11.527	1,711
2021-11-30	13.500	13.500	12.300	12.950	11.662	11,192
2021-11-29	14.450	14.450	13.650	13.900	12.518	1,314
2021-11-26	14.700	14.700	13.800	13.800	12.427	2,083
2021-11-25	14.400	14.700	13.900	13.900	12.518	850
2021-11-24	14.350	14.350	13.850	14.250	12.833	4,077
2021-11-23	14.350	14.350	13.600	14.250	12.833	2,768
2021-11-22	13.750	14.000	13.750	14.000	12.608	4,808
2021-11-19	14.500	14.500	13.900	13.900	12.518	1,500
2021-11-18	14.700	14.700	13.750	14.200	12.788	8,201
2021-11-17	14.600	14.950	14.600	14.700	13.238	1,235
2021-11-16	14.750	14.750	14.550	14.550	13.103	1,002
2021-11-15	14.900	14.900	14.700	14.800	13.328	1,085
2021-11-12	15.000	15.000	15.000	15.000	13.508	630
2021-11-10	15.000	15.000	14.800	14.950	13.463	912
2021-11-09	15.250	15.250	14.800	14.800	13.328	765
2021-11-08	15.200	15.200	14.800	15.000	13.508	907
2021-11-05	15.200	15.200	14.700	14.900	13.418	1,041
2021-11-04	15.000	15.100	15.000	15.000	13.508	1,015
2021-11-03	15.000	15.000	14.950	15.000	13.508	724
2021-11-02	15.100	15.100	14.800	14.800	13.328	1,399
2021-10-29	15.200	15.200	15.200	15.200	13.688	667
2021-10-28	15.150	15.150	15.100	15.100	13.598	632
2021-10-27	15.300	15.300	14.750	14.750	13.283	857
2021-10-26	15.300	15.300	15.150	15.150	13.643	751
2021-10-25	14.950	15.250	14.950	14.950	13.463	1,156
2021-10-22	15.100	15.350	14.900	14.900	13.418	2,073
2021-10-21	15.350	15.350	14.750	14.750	13.283	303
2021-10-20	15.350	15.350	15.100	15.100	13.598	2,556
2021-10-19	14.900	15.600	14.600	15.000	13.508	7,136
2021-10-18	14.900	14.900	14.600	14.600	13.148	1,291
2021-10-15	14.950	14.950	14.650	14.900	13.418	1,276
2021-10-14	14.750	14.800	14.450	14.550	13.103	7,160

← NewerPage 21 of 21 · 1,254 trading days

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.