Kogeneracja SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 48.500 | 50.900 | 48.500 | 50.600 | 50.600 | 4,670 |
| 2024-08-19 | 49.250 | 49.400 | 48.500 | 48.800 | 48.800 | 2,428 |
| 2024-08-16 | 50.400 | 50.800 | 47.000 | 49.000 | 49.000 | 13,533 |
| 2024-08-14 | 49.800 | 50.000 | 49.400 | 50.000 | 50.000 | 479 |
| 2024-08-13 | 50.600 | 50.600 | 49.400 | 49.400 | 49.400 | 3,581 |
| 2024-08-12 | 51.600 | 51.600 | 49.200 | 50.600 | 50.600 | 4,114 |
| 2024-08-09 | 50.200 | 51.800 | 50.000 | 50.800 | 50.800 | 2,820 |
| 2024-08-08 | 51.000 | 51.400 | 49.000 | 50.000 | 50.000 | 5,692 |
| 2024-08-07 | 48.300 | 51.000 | 48.000 | 51.000 | 51.000 | 14,772 |
| 2024-08-06 | 45.600 | 46.900 | 44.600 | 45.550 | 45.550 | 5,344 |
| 2024-08-05 | 46.900 | 46.900 | 42.400 | 44.850 | 44.850 | 22,951 |
| 2024-08-02 | 48.000 | 48.300 | 47.500 | 48.100 | 48.100 | 1,263 |
| 2024-08-01 | 48.300 | 48.300 | 47.650 | 48.150 | 48.150 | 1,511 |
| 2024-07-31 | 48.000 | 48.400 | 47.300 | 48.000 | 48.000 | 3,883 |
| 2024-07-30 | 47.700 | 48.950 | 47.500 | 48.000 | 48.000 | 3,634 |
| 2024-07-29 | 48.050 | 48.500 | 47.550 | 48.200 | 48.200 | 2,314 |
| 2024-07-26 | 47.900 | 49.500 | 47.300 | 48.600 | 48.600 | 3,351 |
| 2024-07-25 | 47.600 | 48.000 | 46.800 | 47.800 | 47.800 | 4,805 |
| 2024-07-24 | 47.900 | 48.000 | 47.300 | 47.900 | 47.900 | 1,742 |
| 2024-07-23 | 48.700 | 48.700 | 46.600 | 47.900 | 47.900 | 5,568 |
| 2024-07-22 | 48.950 | 49.000 | 47.400 | 48.300 | 48.300 | 3,087 |
| 2024-07-19 | 48.100 | 48.950 | 48.000 | 48.950 | 48.950 | 2,074 |
| 2024-07-18 | 47.900 | 48.950 | 47.150 | 48.500 | 48.500 | 3,444 |
| 2024-07-17 | 48.500 | 48.500 | 47.100 | 48.000 | 48.000 | 3,602 |
| 2024-07-16 | 50.100 | 50.100 | 48.000 | 48.500 | 48.500 | 8,548 |
| 2024-07-15 | 49.400 | 50.700 | 49.200 | 50.000 | 50.000 | 7,181 |
| 2024-07-12 | 49.000 | 50.000 | 49.000 | 49.400 | 49.400 | 2,391 |
| 2024-07-11 | 49.350 | 49.850 | 48.500 | 48.800 | 48.800 | 3,154 |
| 2024-07-10 | 49.600 | 50.000 | 48.600 | 49.000 | 49.000 | 9,787 |
| 2024-07-09 | 50.500 | 50.800 | 49.500 | 49.500 | 49.500 | 3,640 |
| 2024-07-08 | 50.300 | 52.000 | 49.800 | 50.000 | 50.000 | 10,829 |
| 2024-07-05 | 48.450 | 50.700 | 48.450 | 50.000 | 50.000 | 16,456 |
| 2024-07-04 | 46.950 | 49.000 | 46.950 | 48.450 | 48.450 | 7,287 |
| 2024-07-03 | 46.850 | 48.000 | 46.350 | 46.950 | 46.950 | 6,602 |
| 2024-07-02 | 47.200 | 47.300 | 46.200 | 46.800 | 46.800 | 3,706 |
| 2024-07-01 | 47.600 | 47.950 | 46.000 | 47.200 | 47.200 | 4,329 |
| 2024-06-28 | 48.200 | 48.300 | 47.500 | 47.550 | 47.550 | 3,023 |
| 2024-06-27 | 46.200 | 48.000 | 45.900 | 47.950 | 47.950 | 15,007 |
| 2024-06-26 | 46.300 | 46.850 | 45.900 | 46.300 | 46.300 | 5,004 |
| 2024-06-25 | 47.500 | 48.650 | 46.350 | 46.700 | 46.700 | 7,416 |
| 2024-06-24 | 48.000 | 48.700 | 47.000 | 47.500 | 47.500 | 4,457 |
| 2024-06-21 | 46.700 | 48.400 | 45.800 | 48.400 | 48.400 | 3,819 |
| 2024-06-20 | 47.700 | 47.700 | 45.800 | 46.000 | 46.000 | 6,938 |
| 2024-06-19 | 46.850 | 47.650 | 46.400 | 47.300 | 47.300 | 3,133 |
| 2024-06-18 | 46.500 | 48.000 | 46.050 | 46.850 | 46.850 | 6,209 |
| 2024-06-17 | 46.050 | 47.900 | 46.050 | 46.500 | 46.500 | 7,787 |
| 2024-06-14 | 45.100 | 47.450 | 44.600 | 46.800 | 46.800 | 9,218 |
| 2024-06-13 | 44.250 | 45.900 | 43.500 | 45.600 | 45.600 | 23,048 |
| 2024-06-12 | 45.050 | 45.900 | 44.850 | 45.350 | 45.350 | 3,853 |
| 2024-06-11 | 45.950 | 45.950 | 44.600 | 45.200 | 45.200 | 9,233 |
| 2024-06-10 | 46.800 | 47.500 | 45.300 | 45.650 | 45.650 | 22,754 |
| 2024-06-07 | 49.600 | 49.600 | 46.200 | 47.000 | 47.000 | 20,192 |
| 2024-06-06 | 50.000 | 50.000 | 49.500 | 49.600 | 49.600 | 3,195 |
| 2024-06-05 | 49.700 | 50.000 | 49.700 | 50.000 | 50.000 | 4,089 |
| 2024-06-04 | 50.200 | 50.500 | 49.800 | 49.900 | 49.900 | 3,631 |
| 2024-06-03 | 51.300 | 51.600 | 49.700 | 50.200 | 50.200 | 9,752 |
| 2024-05-31 | 49.300 | 52.300 | 49.200 | 51.300 | 51.300 | 4,740 |
| 2024-05-29 | 49.600 | 50.600 | 49.250 | 49.400 | 49.400 | 8,736 |
| 2024-05-28 | 51.800 | 51.900 | 49.500 | 49.700 | 49.700 | 7,406 |
| 2024-05-27 | 52.400 | 52.400 | 51.100 | 51.800 | 51.800 | 2,508 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-24 | 0.3200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.