Kogeneracja SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	28.300	28.900	28.000	28.200	27.875	15,881
2022-01-03	28.600	28.600	27.700	28.000	27.678	7,804
2021-12-30	27.800	28.000	27.300	27.900	27.579	6,218
2021-12-29	26.800	27.700	26.800	27.600	27.282	3,911
2021-12-28	26.800	27.000	26.500	26.500	26.195	33,264
2021-12-27	27.300	27.500	26.700	26.700	26.393	34,498
2021-12-23	27.600	27.800	27.100	27.500	27.184	21,566
2021-12-22	27.800	27.900	27.400	27.700	27.381	8,654
2021-12-21	27.700	28.200	27.300	27.800	27.480	7,045
2021-12-20	27.700	27.800	26.900	27.700	27.381	22,119
2021-12-17	27.500	28.000	27.200	27.300	26.986	12,175
2021-12-16	28.000	28.400	27.600	27.600	27.282	27,270
2021-12-15	28.600	29.000	27.300	27.600	27.282	17,398
2021-12-14	29.800	30.000	27.000	28.700	28.370	14,078
2021-12-13	30.900	30.900	29.600	29.800	29.457	11,760
2021-12-10	31.400	31.400	30.400	30.700	30.347	15,509
2021-12-09	31.700	32.200	31.000	31.100	30.742	4,874
2021-12-08	32.000	32.300	31.600	31.600	31.236	1,438
2021-12-07	32.300	32.300	31.800	32.000	31.632	5,394
2021-12-06	32.300	32.400	31.600	32.300	31.928	1,100
2021-12-03	33.000	33.600	32.300	32.300	31.928	2,983
2021-12-02	32.600	33.400	32.600	32.900	32.521	1,611
2021-12-01	32.600	32.900	32.600	32.900	32.521	1,797
2021-11-30	31.500	32.600	31.100	32.600	32.225	5,295
2021-11-29	31.000	31.500	30.900	31.100	30.742	3,080
2021-11-26	31.700	32.200	31.000	31.000	30.643	3,386
2021-11-25	32.500	32.500	31.700	31.700	31.335	2,409
2021-11-24	32.300	32.700	32.300	32.300	31.928	2,322
2021-11-23	31.900	32.900	31.600	32.900	32.521	4,299
2021-11-22	32.500	32.500	31.400	32.000	31.632	3,616
2021-11-19	33.000	33.000	31.500	32.500	32.126	7,764
2021-11-18	33.400	33.400	32.700	32.800	32.422	6,056
2021-11-17	33.600	34.000	32.800	33.100	32.719	3,295
2021-11-16	33.600	33.600	33.100	33.100	32.719	3,360
2021-11-15	33.700	33.700	33.100	33.600	33.213	1,444
2021-11-12	33.700	33.700	33.500	33.700	33.312	1,592
2021-11-10	34.000	34.000	33.400	33.700	33.312	1,921
2021-11-09	33.800	34.100	33.800	33.800	33.411	2,351
2021-11-08	34.100	34.300	33.800	33.800	33.411	2,845
2021-11-05	34.000	34.300	33.800	33.800	33.411	2,579
2021-11-04	34.300	34.500	34.100	34.500	34.103	2,668
2021-11-03	34.000	34.100	33.800	34.100	33.708	1,196
2021-11-02	34.100	34.500	33.800	33.900	33.510	2,607
2021-10-29	34.400	34.500	34.100	34.200	33.806	1,973
2021-10-28	34.800	34.800	34.300	34.300	33.905	1,474
2021-10-27	35.000	35.000	34.500	34.800	34.399	2,442
2021-10-26	35.000	35.000	34.800	35.000	34.597	2,131
2021-10-25	35.500	35.500	34.800	35.300	34.894	1,021
2021-10-22	35.200	35.500	35.000	35.500	35.091	791
2021-10-21	35.600	36.000	34.700	35.200	34.795	4,862
2021-10-20	36.000	36.300	35.200	35.600	35.190	2,279
2021-10-19	36.000	37.200	36.000	36.000	35.586	21,349
2021-10-18	34.300	35.600	34.100	35.500	35.091	37,556
2021-10-15	34.100	34.300	33.500	34.100	33.708	1,699
2021-10-14	33.500	34.200	33.400	34.100	33.708	4,336

← NewerPage 21 of 21 · 1,255 trading days

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.