Kogeneracja SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 51.900 | 52.300 | 50.300 | 51.200 | 51.200 | 11,456 |
| 2024-05-23 | 52.300 | 53.800 | 51.600 | 51.900 | 51.900 | 8,972 |
| 2024-05-22 | 54.600 | 56.300 | 52.100 | 52.300 | 52.300 | 12,316 |
| 2024-05-21 | 53.800 | 56.900 | 53.600 | 54.500 | 54.500 | 19,978 |
| 2024-05-20 | 50.500 | 54.100 | 49.500 | 53.900 | 53.900 | 22,837 |
| 2024-05-17 | 50.100 | 50.600 | 49.500 | 50.500 | 50.500 | 5,833 |
| 2024-05-16 | 49.000 | 50.500 | 48.800 | 50.500 | 50.500 | 4,439 |
| 2024-05-15 | 49.700 | 49.700 | 48.600 | 49.200 | 49.200 | 6,579 |
| 2024-05-14 | 50.400 | 50.400 | 48.000 | 50.000 | 50.000 | 10,432 |
| 2024-05-13 | 50.000 | 51.400 | 49.800 | 50.000 | 50.000 | 3,555 |
| 2024-05-10 | 52.500 | 52.500 | 49.800 | 50.000 | 50.000 | 9,251 |
| 2024-05-09 | 53.000 | 53.000 | 51.300 | 52.400 | 52.400 | 3,136 |
| 2024-05-08 | 53.600 | 53.600 | 52.200 | 53.000 | 53.000 | 4,846 |
| 2024-05-07 | 52.000 | 55.000 | 49.300 | 52.400 | 52.400 | 46,605 |
| 2024-05-06 | 50.100 | 54.500 | 50.100 | 54.100 | 54.100 | 4,760 |
| 2024-05-02 | 49.000 | 50.700 | 49.000 | 50.000 | 50.000 | 2,857 |
| 2024-04-30 | 49.900 | 50.500 | 48.800 | 49.700 | 49.700 | 1,307 |
| 2024-04-29 | 49.000 | 51.400 | 49.000 | 49.800 | 49.800 | 3,492 |
| 2024-04-26 | 48.900 | 50.400 | 48.300 | 49.300 | 49.300 | 8,933 |
| 2024-04-25 | 50.700 | 51.400 | 48.400 | 48.500 | 48.500 | 18,741 |
| 2024-04-24 | 52.200 | 52.200 | 50.800 | 51.600 | 51.600 | 2,759 |
| 2024-04-23 | 53.200 | 53.200 | 51.200 | 51.600 | 51.600 | 2,229 |
| 2024-04-22 | 51.600 | 52.700 | 51.200 | 52.700 | 52.700 | 3,738 |
| 2024-04-19 | 52.300 | 53.000 | 50.000 | 51.300 | 51.300 | 4,077 |
| 2024-04-18 | 53.000 | 53.400 | 51.700 | 51.700 | 51.700 | 2,412 |
| 2024-04-17 | 51.700 | 53.400 | 51.700 | 53.000 | 53.000 | 1,720 |
| 2024-04-16 | 52.500 | 53.300 | 51.200 | 52.200 | 52.200 | 4,169 |
| 2024-04-15 | 53.500 | 54.500 | 52.600 | 53.500 | 53.500 | 7,820 |
| 2024-04-12 | 56.900 | 56.900 | 53.400 | 53.400 | 53.400 | 2,880 |
| 2024-04-11 | 55.600 | 57.000 | 54.800 | 55.500 | 55.500 | 3,334 |
| 2024-04-10 | 56.100 | 56.200 | 54.200 | 55.800 | 55.800 | 3,816 |
| 2024-04-09 | 57.600 | 58.500 | 56.100 | 56.300 | 56.300 | 5,983 |
| 2024-04-08 | 59.000 | 59.000 | 56.600 | 57.800 | 57.800 | 3,424 |
| 2024-04-05 | 58.000 | 60.000 | 57.000 | 57.600 | 57.600 | 12,109 |
| 2024-04-04 | 55.900 | 59.200 | 54.600 | 57.000 | 57.000 | 9,922 |
| 2024-04-03 | 56.000 | 56.600 | 53.500 | 54.100 | 54.100 | 12,907 |
| 2024-04-02 | 52.700 | 56.400 | 52.700 | 55.000 | 55.000 | 25,166 |
| 2024-03-28 | 54.000 | 54.000 | 50.600 | 52.400 | 52.400 | 63,346 |
| 2024-03-27 | 56.200 | 57.600 | 53.600 | 54.200 | 54.200 | 10,273 |
| 2024-03-26 | 59.000 | 59.000 | 55.200 | 56.800 | 56.800 | 16,720 |
| 2024-03-25 | 58.800 | 59.400 | 57.800 | 58.800 | 58.800 | 3,643 |
| 2024-03-22 | 59.400 | 59.800 | 57.800 | 58.800 | 58.800 | 7,136 |
| 2024-03-21 | 60.400 | 62.200 | 59.200 | 59.200 | 59.200 | 6,097 |
| 2024-03-20 | 61.800 | 61.800 | 59.600 | 61.000 | 61.000 | 5,596 |
| 2024-03-19 | 62.800 | 65.400 | 59.400 | 61.000 | 61.000 | 12,098 |
| 2024-03-18 | 62.000 | 62.600 | 59.400 | 62.600 | 62.600 | 7,876 |
| 2024-03-15 | 64.000 | 64.000 | 62.000 | 62.000 | 62.000 | 2,775 |
| 2024-03-14 | 64.000 | 64.000 | 61.800 | 63.200 | 63.200 | 4,903 |
| 2024-03-13 | 62.200 | 64.000 | 61.600 | 62.200 | 62.200 | 5,197 |
| 2024-03-12 | 65.600 | 65.600 | 63.000 | 63.000 | 63.000 | 8,027 |
| 2024-03-11 | 66.000 | 66.000 | 64.400 | 64.600 | 64.600 | 3,749 |
| 2024-03-08 | 64.800 | 65.600 | 64.200 | 65.600 | 65.600 | 4,663 |
| 2024-03-07 | 64.000 | 64.800 | 63.000 | 64.400 | 64.400 | 2,046 |
| 2024-03-06 | 64.800 | 64.800 | 63.600 | 64.600 | 64.600 | 5,168 |
| 2024-03-05 | 62.600 | 64.600 | 62.600 | 64.600 | 64.600 | 2,761 |
| 2024-03-04 | 63.800 | 65.000 | 62.400 | 62.600 | 62.600 | 9,213 |
| 2024-03-01 | 65.000 | 65.000 | 62.200 | 63.600 | 63.600 | 12,381 |
| 2024-02-29 | 65.800 | 67.000 | 64.400 | 65.600 | 65.600 | 15,327 |
| 2024-02-28 | 67.200 | 68.400 | 66.200 | 66.200 | 66.200 | 4,634 |
| 2024-02-27 | 69.000 | 69.000 | 66.800 | 67.800 | 67.800 | 11,129 |
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.