Kogeneracja SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 60.500 | 61.800 | 59.900 | 60.900 | 60.900 | 2,358 |
| 2024-11-13 | 62.500 | 62.500 | 60.400 | 60.900 | 60.900 | 1,686 |
| 2024-11-12 | 62.200 | 63.100 | 60.500 | 62.000 | 62.000 | 5,343 |
| 2024-11-08 | 60.000 | 62.000 | 58.800 | 61.600 | 61.600 | 5,167 |
| 2024-11-07 | 59.600 | 60.000 | 59.200 | 59.800 | 59.800 | 2,387 |
| 2024-11-06 | 59.000 | 60.800 | 58.800 | 59.600 | 59.600 | 5,411 |
| 2024-11-05 | 59.500 | 59.500 | 58.800 | 58.800 | 58.800 | 1,184 |
| 2024-11-04 | 59.900 | 60.000 | 58.400 | 58.400 | 58.400 | 2,661 |
| 2024-10-31 | 59.700 | 60.000 | 58.000 | 59.600 | 59.600 | 4,999 |
| 2024-10-30 | 60.000 | 60.700 | 59.000 | 59.700 | 59.700 | 3,200 |
| 2024-10-29 | 60.700 | 60.700 | 60.000 | 60.000 | 60.000 | 2,911 |
| 2024-10-28 | 60.700 | 61.300 | 60.000 | 60.700 | 60.700 | 3,033 |
| 2024-10-25 | 61.700 | 61.700 | 59.800 | 60.600 | 60.600 | 4,685 |
| 2024-10-24 | 62.100 | 62.200 | 60.400 | 61.400 | 61.400 | 1,473 |
| 2024-10-23 | 61.500 | 62.300 | 59.600 | 62.000 | 62.000 | 4,485 |
| 2024-10-22 | 60.400 | 61.900 | 59.600 | 61.600 | 61.600 | 3,711 |
| 2024-10-21 | 61.700 | 62.900 | 60.800 | 60.800 | 60.800 | 1,964 |
| 2024-10-18 | 60.100 | 62.000 | 60.100 | 61.600 | 61.600 | 1,184 |
| 2024-10-17 | 62.100 | 62.500 | 60.400 | 60.400 | 60.400 | 3,655 |
| 2024-10-16 | 63.500 | 64.000 | 61.800 | 62.100 | 62.100 | 3,593 |
| 2024-10-15 | 60.200 | 63.500 | 59.800 | 63.300 | 63.300 | 16,643 |
| 2024-10-14 | 58.300 | 60.000 | 58.000 | 59.800 | 59.800 | 6,775 |
| 2024-10-11 | 58.600 | 59.000 | 57.600 | 58.800 | 58.800 | 1,907 |
| 2024-10-10 | 58.000 | 59.000 | 57.400 | 58.000 | 58.000 | 6,978 |
| 2024-10-09 | 55.000 | 57.500 | 55.000 | 57.000 | 57.000 | 5,842 |
| 2024-10-08 | 55.000 | 55.800 | 54.000 | 54.900 | 54.900 | 6,147 |
| 2024-10-07 | 56.000 | 58.700 | 53.900 | 55.100 | 55.100 | 10,161 |
| 2024-10-04 | 56.200 | 57.000 | 54.500 | 56.000 | 56.000 | 6,908 |
| 2024-10-03 | 56.100 | 56.300 | 55.500 | 56.300 | 56.300 | 3,991 |
| 2024-10-02 | 57.800 | 57.800 | 55.700 | 56.200 | 56.200 | 1,741 |
| 2024-10-01 | 58.400 | 58.400 | 57.000 | 57.500 | 57.500 | 2,269 |
| 2024-09-30 | 58.400 | 58.800 | 57.100 | 57.800 | 57.800 | 1,918 |
| 2024-09-27 | 56.000 | 57.800 | 55.500 | 57.700 | 57.700 | 2,902 |
| 2024-09-26 | 58.300 | 59.300 | 56.500 | 56.500 | 56.500 | 3,777 |
| 2024-09-25 | 54.300 | 58.500 | 53.700 | 58.300 | 58.300 | 18,476 |
| 2024-09-24 | 53.500 | 54.900 | 53.200 | 54.300 | 54.300 | 8,647 |
| 2024-09-23 | 52.300 | 53.500 | 52.200 | 53.500 | 53.500 | 3,962 |
| 2024-09-20 | 53.000 | 53.600 | 52.100 | 52.100 | 52.100 | 2,696 |
| 2024-09-19 | 52.700 | 53.700 | 52.500 | 52.800 | 52.800 | 6,845 |
| 2024-09-18 | 51.100 | 52.900 | 51.100 | 52.100 | 52.100 | 3,160 |
| 2024-09-17 | 51.700 | 52.600 | 50.500 | 50.900 | 50.900 | 8,091 |
| 2024-09-16 | 53.100 | 54.000 | 50.800 | 51.700 | 51.700 | 9,707 |
| 2024-09-13 | 53.700 | 54.500 | 52.200 | 54.400 | 54.400 | 4,273 |
| 2024-09-12 | 52.000 | 54.700 | 52.000 | 53.700 | 53.700 | 2,517 |
| 2024-09-11 | 51.500 | 52.100 | 50.000 | 51.900 | 51.900 | 4,998 |
| 2024-09-10 | 51.800 | 53.200 | 51.300 | 51.900 | 51.900 | 3,143 |
| 2024-09-09 | 52.500 | 52.500 | 51.200 | 52.400 | 52.400 | 1,245 |
| 2024-09-06 | 52.800 | 52.900 | 51.000 | 52.500 | 52.500 | 1,945 |
| 2024-09-05 | 53.200 | 54.700 | 52.800 | 52.800 | 52.800 | 5,798 |
| 2024-09-04 | 52.800 | 53.500 | 51.200 | 53.400 | 53.400 | 6,504 |
| 2024-09-03 | 52.600 | 55.800 | 52.400 | 52.900 | 52.900 | 37,991 |
| 2024-09-02 | 50.300 | 52.700 | 50.000 | 52.500 | 52.500 | 11,007 |
| 2024-08-30 | 49.050 | 50.200 | 49.000 | 50.200 | 50.200 | 1,505 |
| 2024-08-29 | 49.000 | 50.300 | 48.300 | 49.000 | 49.000 | 4,687 |
| 2024-08-28 | 49.650 | 49.700 | 48.000 | 49.000 | 49.000 | 9,697 |
| 2024-08-27 | 49.400 | 50.300 | 49.200 | 49.700 | 49.700 | 980 |
| 2024-08-26 | 50.200 | 50.600 | 48.800 | 49.850 | 49.850 | 3,154 |
| 2024-08-23 | 50.000 | 50.300 | 49.450 | 50.000 | 50.000 | 2,471 |
| 2024-08-22 | 49.000 | 50.300 | 49.000 | 49.800 | 49.800 | 5,488 |
| 2024-08-21 | 50.500 | 50.500 | 48.700 | 49.300 | 49.300 | 5,228 |
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.