Kogeneracja SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 23.600 | 24.200 | 23.600 | 24.100 | 23.823 | 1,509 |
| 2022-06-27 | 23.800 | 23.900 | 23.700 | 23.900 | 23.625 | 488 |
| 2022-06-24 | 23.800 | 23.800 | 23.400 | 23.800 | 23.526 | 125 |
| 2022-06-23 | 24.000 | 24.000 | 23.100 | 23.300 | 23.032 | 334 |
| 2022-06-22 | 24.100 | 24.100 | 23.000 | 23.500 | 23.230 | 1,788 |
| 2022-06-21 | 24.200 | 24.200 | 23.600 | 23.600 | 23.328 | 333 |
| 2022-06-20 | 23.500 | 24.700 | 23.500 | 24.200 | 23.921 | 1,501 |
| 2022-06-17 | 23.600 | 23.600 | 23.000 | 23.500 | 23.230 | 801 |
| 2022-06-15 | 23.400 | 23.600 | 23.200 | 23.600 | 23.328 | 440 |
| 2022-06-14 | 23.900 | 23.900 | 23.100 | 23.400 | 23.131 | 2,521 |
| 2022-06-13 | 23.900 | 23.900 | 23.000 | 23.700 | 23.427 | 3,851 |
| 2022-06-10 | 23.700 | 24.200 | 23.700 | 24.100 | 23.823 | 1,083 |
| 2022-06-09 | 24.800 | 24.800 | 23.300 | 24.200 | 23.921 | 6,038 |
| 2022-06-08 | 25.000 | 25.000 | 24.300 | 24.700 | 24.416 | 1,261 |
| 2022-06-07 | 25.000 | 25.000 | 24.700 | 24.900 | 24.613 | 412 |
| 2022-06-06 | 25.000 | 25.000 | 24.700 | 24.700 | 24.416 | 667 |
| 2022-06-03 | 25.000 | 25.100 | 24.700 | 25.000 | 24.712 | 1,854 |
| 2022-06-02 | 25.300 | 25.400 | 25.000 | 25.200 | 24.910 | 1,065 |
| 2022-06-01 | 25.300 | 25.300 | 25.200 | 25.300 | 25.009 | 82 |
| 2022-05-31 | 25.200 | 25.300 | 24.800 | 25.300 | 25.009 | 2,581 |
| 2022-05-30 | 25.800 | 25.800 | 25.300 | 25.300 | 25.009 | 511 |
| 2022-05-27 | 25.600 | 25.700 | 25.300 | 25.300 | 25.009 | 314 |
| 2022-05-26 | 25.300 | 25.700 | 25.100 | 25.500 | 25.207 | 1,942 |
| 2022-05-25 | 25.300 | 25.300 | 25.000 | 25.300 | 25.009 | 371 |
| 2022-05-24 | 25.300 | 25.400 | 25.100 | 25.300 | 25.009 | 573 |
| 2022-05-23 | 25.900 | 25.900 | 24.600 | 25.300 | 25.009 | 1,697 |
| 2022-05-20 | 25.700 | 25.700 | 25.500 | 25.600 | 25.305 | 1,754 |
| 2022-05-19 | 25.900 | 25.900 | 25.300 | 25.300 | 25.009 | 102 |
| 2022-05-18 | 25.500 | 25.700 | 25.200 | 25.700 | 25.404 | 1,117 |
| 2022-05-17 | 25.500 | 25.800 | 25.000 | 25.500 | 25.207 | 1,036 |
| 2022-05-16 | 25.900 | 25.900 | 25.100 | 25.400 | 25.108 | 651 |
| 2022-05-13 | 25.500 | 25.800 | 25.100 | 25.600 | 25.305 | 1,749 |
| 2022-05-12 | 25.900 | 25.900 | 24.800 | 25.000 | 24.712 | 1,737 |
| 2022-05-11 | 25.500 | 26.000 | 24.900 | 25.800 | 25.503 | 2,433 |
| 2022-05-10 | 25.500 | 25.500 | 25.100 | 25.500 | 25.207 | 933 |
| 2022-05-09 | 25.500 | 25.500 | 25.200 | 25.500 | 25.207 | 752 |
| 2022-05-06 | 25.300 | 25.600 | 24.700 | 25.500 | 25.207 | 2,257 |
| 2022-05-05 | 26.100 | 26.200 | 25.700 | 26.000 | 25.701 | 5,119 |
| 2022-05-04 | 25.700 | 26.000 | 25.400 | 26.000 | 25.701 | 1,561 |
| 2022-05-02 | 25.700 | 25.700 | 25.100 | 25.100 | 24.811 | 438 |
| 2022-04-29 | 24.000 | 25.700 | 24.000 | 25.000 | 24.712 | 6,375 |
| 2022-04-28 | 24.500 | 24.600 | 23.400 | 23.600 | 23.328 | 5,729 |
| 2022-04-27 | 24.500 | 24.800 | 23.800 | 24.200 | 23.921 | 3,323 |
| 2022-04-26 | 25.300 | 25.400 | 24.500 | 25.000 | 24.712 | 2,793 |
| 2022-04-25 | 25.200 | 25.500 | 25.100 | 25.300 | 25.009 | 1,898 |
| 2022-04-22 | 25.300 | 25.300 | 25.100 | 25.200 | 24.910 | 306 |
| 2022-04-21 | 26.000 | 26.000 | 25.300 | 25.300 | 25.009 | 501 |
| 2022-04-20 | 25.800 | 26.100 | 25.500 | 25.800 | 25.503 | 1,068 |
| 2022-04-19 | 26.000 | 26.000 | 25.700 | 25.800 | 25.503 | 404 |
| 2022-04-14 | 25.600 | 25.900 | 25.300 | 25.900 | 25.602 | 613 |
| 2022-04-13 | 25.300 | 25.600 | 25.300 | 25.600 | 25.305 | 596 |
| 2022-04-12 | 25.700 | 25.800 | 25.000 | 25.700 | 25.404 | 2,466 |
| 2022-04-11 | 25.200 | 25.900 | 25.100 | 25.700 | 25.404 | 821 |
| 2022-04-08 | 25.100 | 25.800 | 25.100 | 25.500 | 25.207 | 853 |
| 2022-04-07 | 25.600 | 26.000 | 24.800 | 25.200 | 24.910 | 7,747 |
| 2022-04-06 | 26.600 | 26.600 | 25.400 | 25.600 | 25.305 | 4,845 |
| 2022-04-05 | 26.800 | 26.800 | 26.200 | 26.200 | 25.898 | 682 |
| 2022-04-04 | 26.900 | 27.100 | 26.500 | 26.800 | 26.492 | 1,576 |
| 2022-04-01 | 26.700 | 26.900 | 26.700 | 26.900 | 26.590 | 483 |
| 2022-03-31 | 26.800 | 26.900 | 26.000 | 26.300 | 25.997 | 3,410 |
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.