Korporacja KGL S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	13.800	13.900	13.800	13.900	12.935	185
2025-02-13	13.600	13.900	13.600	13.900	12.935	7
2025-02-12	13.800	13.800	13.600	13.600	12.656	142
2025-02-11	13.800	13.800	13.500	13.800	12.842	58
2025-02-10	13.500	13.800	13.400	13.800	12.842	135
2025-02-07	13.600	13.600	13.400	13.400	12.469	565
2025-02-06	13.400	13.600	13.400	13.600	12.656	575
2025-02-05	13.700	13.700	13.700	13.700	12.749	2
2025-02-04	14.100	14.100	13.300	13.800	12.842	831
2025-02-03	13.100	13.200	12.900	13.200	12.283	765
2025-01-31	13.200	13.500	13.100	13.100	12.190	514
2025-01-30	14.100	14.100	14.100	14.100	13.121	1
2025-01-29	14.100	14.100	13.700	13.700	12.749	7
2025-01-28	13.500	14.300	13.400	13.700	12.749	1,713
2025-01-27	13.200	13.400	13.200	13.400	12.469	478
2025-01-24	13.400	13.900	13.400	13.400	12.469	502
2025-01-23	13.900	13.900	13.900	13.900	12.935	4
2025-01-22	13.900	13.900	13.900	13.900	12.935	5
2025-01-21	13.900	13.900	13.500	13.800	12.842	948
2025-01-20	13.900	13.900	13.900	13.900	12.935	18
2025-01-17	14.200	14.200	14.200	14.200	13.214	4
2025-01-16	14.200	14.200	13.300	14.100	13.121	295
2025-01-15	14.500	14.500	13.700	14.500	13.493	11
2025-01-14	14.600	14.600	13.500	14.100	13.121	411
2025-01-13	14.600	14.600	14.000	14.600	13.586	765
2025-01-10	14.600	14.600	14.000	14.600	13.586	37
2025-01-09	14.800	14.800	14.400	14.400	13.400	18
2025-01-08	14.600	14.600	14.600	14.600	13.586	4
2025-01-07	14.500	14.500	14.500	14.500	13.493	4
2025-01-03	14.300	14.500	14.200	14.500	13.493	473
2025-01-02	14.300	14.800	14.300	14.800	13.772	1,804
2024-12-30	15.000	15.000	14.400	14.900	13.865	1,588
2024-12-27	14.700	15.100	14.700	15.000	13.958	430
2024-12-23	14.700	14.700	14.400	14.700	13.679	812
2024-12-20	14.700	14.700	14.300	14.500	13.493	2,680
2024-12-19	14.400	14.700	14.200	14.700	13.679	1,554
2024-12-18	14.000	14.400	14.000	14.400	13.400	456
2024-12-17	14.400	14.400	13.900	14.000	13.028	548
2024-12-16	14.100	14.400	13.700	14.400	13.400	1,102
2024-12-13	13.200	14.400	13.200	14.400	13.400	688
2024-12-12	13.400	13.400	12.700	13.200	12.283	307,204
2024-12-11	13.500	13.500	13.100	13.400	12.469	113
2024-12-10	14.500	14.500	13.100	13.300	12.376	112
2024-12-09	14.500	14.500	13.300	14.500	13.493	721
2024-12-06	14.500	14.500	13.800	14.500	13.493	671
2024-12-05	14.500	14.500	13.100	14.500	13.493	238
2024-12-04	13.900	14.400	13.100	13.800	12.842	1,473
2024-12-03	14.000	14.000	12.600	13.900	12.935	778
2024-12-02	14.100	14.200	13.900	14.200	13.214	732
2024-11-29	15.100	15.100	15.100	15.100	14.051	4
2024-11-28	14.800	15.100	14.800	15.100	14.051	7
2024-11-27	14.800	14.800	14.300	14.800	13.772	1,153
2024-11-26	14.900	14.900	14.400	14.800	13.772	25
2024-11-25	14.700	14.900	14.700	14.900	13.865	652
2024-11-22	15.100	15.100	14.700	14.700	13.679	374
2024-11-21	15.200	15.200	14.500	15.100	14.051	66
2024-11-20	15.200	15.200	15.200	15.200	14.144	8
2024-11-19	15.200	15.200	15.200	15.200	14.144	14
2024-11-18	15.300	15.300	14.500	15.100	14.051	69
2024-11-15	15.300	15.300	15.300	15.300	14.238	4

← NewerPage 8 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.