Kogeneracja SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	56.000	59.200	54.900	57.600	57.600	25,132
2025-05-12	55.500	56.400	55.000	56.000	56.000	4,064
2025-05-09	57.000	57.000	54.800	55.400	55.400	4,948
2025-05-08	57.000	57.200	56.100	56.900	56.900	2,383
2025-05-07	55.800	57.000	55.500	56.900	56.900	4,066
2025-05-06	55.000	55.900	54.800	55.400	55.400	6,546
2025-05-05	55.400	56.700	55.200	56.300	56.300	7,207
2025-05-02	53.000	55.900	53.000	55.300	55.300	14,172
2025-04-30	53.800	53.800	51.800	52.400	52.400	2,585
2025-04-29	53.900	53.900	52.500	53.000	53.000	3,933
2025-04-28	53.000	53.500	52.000	53.500	53.500	8,038
2025-04-25	50.600	53.400	50.600	52.000	52.000	11,075
2025-04-24	50.000	51.200	49.700	51.200	51.200	3,447
2025-04-23	50.500	51.000	50.000	50.000	50.000	5,607
2025-04-22	48.300	50.500	48.300	50.500	50.500	9,957
2025-04-17	47.650	48.500	47.100	48.100	48.100	6,202
2025-04-16	46.200	47.800	45.000	47.100	47.100	2,331
2025-04-15	48.300	48.300	44.100	47.000	47.000	11,846
2025-04-14	48.400	48.400	47.600	48.050	48.050	3,596
2025-04-11	48.000	48.700	47.500	48.400	48.400	1,779
2025-04-10	49.000	49.400	47.600	48.700	48.700	3,801
2025-04-09	48.500	48.500	46.200	47.500	47.500	11,063
2025-04-08	46.800	49.100	46.800	48.900	48.900	13,973
2025-04-07	46.000	47.350	42.200	46.700	46.700	13,248
2025-04-04	49.350	49.500	46.500	47.500	47.500	9,774
2025-04-03	50.000	50.500	49.100	49.350	49.350	2,606
2025-04-02	50.900	50.900	49.500	50.000	50.000	2,407
2025-04-01	49.900	51.900	49.200	50.900	50.900	6,975
2025-03-31	50.000	50.000	48.850	49.500	49.500	2,947
2025-03-28	48.900	50.000	48.600	50.000	50.000	3,554
2025-03-27	49.000	50.300	48.900	48.900	48.900	2,856
2025-03-26	49.600	49.650	48.750	49.000	49.000	1,284
2025-03-25	49.100	49.750	48.100	49.600	49.600	3,246
2025-03-24	48.900	49.500	48.500	49.000	49.000	790
2025-03-21	49.000	49.400	48.600	49.000	49.000	755
2025-03-20	49.750	49.750	48.600	48.700	48.700	1,294
2025-03-19	49.500	49.750	48.850	49.600	49.600	758
2025-03-18	49.050	49.800	48.500	49.350	49.350	4,934
2025-03-17	50.200	50.800	49.050	49.750	49.750	942
2025-03-14	48.600	50.600	48.200	50.000	50.000	7,726
2025-03-13	48.300	49.000	47.500	48.700	48.700	7,356
2025-03-12	48.950	48.950	47.600	48.150	48.150	8,470
2025-03-11	48.400	49.300	48.000	48.100	48.100	4,411
2025-03-10	49.600	49.600	48.500	48.700	48.700	1,036
2025-03-07	49.500	49.650	48.750	49.500	49.500	1,106
2025-03-06	49.400	49.500	48.200	49.500	49.500	1,950
2025-03-05	48.600	49.650	47.850	49.400	49.400	2,866
2025-03-04	49.350	49.350	47.600	48.400	48.400	4,811
2025-03-03	48.500	49.400	48.100	49.350	49.350	1,705
2025-02-28	49.400	49.400	48.400	49.150	49.150	3,627
2025-02-27	50.100	50.400	49.000	49.000	49.000	12,505
2025-02-26	49.250	50.100	49.250	49.800	49.800	6,524
2025-02-25	49.700	50.400	49.000	49.150	49.150	15,936
2025-02-24	50.100	51.000	49.500	50.400	50.400	2,798
2025-02-21	51.000	51.200	50.000	50.100	50.100	4,026
2025-02-20	52.000	52.200	50.000	50.900	50.900	7,268
2025-02-19	51.000	52.500	50.200	51.200	51.200	15,316
2025-02-18	49.500	51.000	49.300	50.000	50.000	4,340
2025-02-17	49.500	49.900	48.300	49.500	49.500	3,003
2025-02-14	50.600	50.600	48.550	48.900	48.900	13,593

← NewerPage 7 of 21 · 1,253 trading daysOlder →

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.