Kogeneracja SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	49.750	50.200	49.150	49.950	49.950	4,481
2025-02-12	50.400	51.300	49.200	49.300	49.300	21,046
2025-02-11	49.500	50.700	49.500	50.300	50.300	8,255
2025-02-10	51.200	51.200	50.000	50.000	50.000	14,972
2025-02-07	51.300	51.400	50.900	51.200	51.200	6,915
2025-02-06	51.500	52.500	50.500	51.300	51.300	5,331
2025-02-05	51.200	51.900	50.700	51.700	51.700	2,538
2025-02-04	51.800	51.800	50.400	50.500	50.500	1,901
2025-02-03	51.100	52.600	50.200	51.300	51.300	1,957
2025-01-31	53.300	53.300	51.000	52.600	52.600	3,278
2025-01-30	52.800	53.900	52.800	53.200	53.200	4,424
2025-01-29	53.300	53.600	52.200	52.700	52.700	1,135
2025-01-28	52.700	53.600	52.700	53.300	53.300	2,028
2025-01-27	52.400	52.600	51.600	52.600	52.600	3,651
2025-01-24	49.700	52.800	49.200	52.800	52.800	9,827
2025-01-23	49.900	50.200	49.500	49.700	49.700	662
2025-01-22	50.000	50.200	49.350	49.900	49.900	3,176
2025-01-21	50.000	50.600	49.600	50.200	50.200	636
2025-01-20	50.000	50.200	49.200	50.000	50.000	2,738
2025-01-17	50.900	50.900	49.600	50.000	50.000	3,919
2025-01-16	50.200	51.000	49.800	50.800	50.800	1,858
2025-01-15	49.500	50.200	49.250	50.200	50.200	2,016
2025-01-14	49.950	49.950	49.000	49.750	49.750	1,606
2025-01-13	49.950	50.500	49.200	49.950	49.950	1,755
2025-01-10	50.100	50.300	49.250	49.950	49.950	4,792
2025-01-09	50.400	50.400	49.150	50.300	50.300	6,331
2025-01-08	51.300	51.400	50.400	50.500	50.500	7,896
2025-01-07	52.400	53.200	51.800	51.800	51.800	5,209
2025-01-03	53.000	53.300	51.300	52.400	52.400	2,761
2025-01-02	50.400	53.800	49.000	53.300	53.300	6,929
2024-12-30	48.800	50.400	48.500	50.100	50.100	4,827
2024-12-27	48.500	49.100	48.200	48.800	48.800	2,134
2024-12-23	47.500	49.300	47.500	49.100	49.100	7,384
2024-12-20	48.400	48.800	47.500	48.450	48.450	3,731
2024-12-19	49.000	49.000	47.600	47.650	47.650	9,180
2024-12-18	49.000	50.000	48.500	49.300	49.300	7,946
2024-12-17	51.600	51.600	49.000	49.800	49.800	7,239
2024-12-16	50.500	51.800	50.500	51.500	51.500	1,158
2024-12-13	50.700	51.200	50.100	50.900	50.900	1,335
2024-12-12	51.600	52.100	50.700	50.700	50.700	2,101
2024-12-11	53.200	53.200	51.300	51.900	51.900	4,882
2024-12-10	53.800	54.100	52.500	53.300	53.300	2,564
2024-12-09	54.100	54.400	53.000	54.000	54.000	1,344
2024-12-06	53.400	54.400	53.300	54.200	54.200	4,725
2024-12-05	52.200	53.700	51.600	52.800	52.800	4,658
2024-12-04	51.500	52.500	51.000	52.200	52.200	2,752
2024-12-03	52.900	52.900	51.200	51.800	51.800	1,387
2024-12-02	50.500	53.000	50.500	52.500	52.500	7,872
2024-11-29	49.950	50.900	49.550	50.700	50.700	4,599
2024-11-28	51.000	51.000	49.600	49.850	49.850	5,581
2024-11-27	51.400	51.700	49.800	51.000	51.000	4,716
2024-11-26	50.800	52.300	50.500	51.400	51.400	4,647
2024-11-25	52.800	53.400	49.300	51.300	51.300	24,220
2024-11-22	58.200	58.200	51.600	53.000	53.000	58,002
2024-11-21	56.900	58.400	56.400	58.000	58.000	1,160
2024-11-20	56.200	59.000	56.200	56.400	56.400	2,478
2024-11-19	58.000	58.000	52.400	55.900	55.900	25,447
2024-11-18	59.800	59.900	58.000	58.000	58.000	6,649
2024-11-15	60.500	60.900	59.100	59.800	59.800	1,876
2024-11-14	60.500	61.800	59.900	60.900	60.900	2,358

← NewerPage 8 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.