Kogeneracja SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 80.400 | 81.000 | 79.300 | 80.400 | 80.400 | 3,166 |
| 2026-10-15 | 81.000 | 81.800 | 80.400 | 80.400 | 80.400 | 6,493 |
| 2026-10-14 | 79.200 | 82.000 | 78.700 | 82.000 | 82.000 | 15,597 |
| 2026-10-13 | 78.100 | 79.500 | 77.300 | 79.200 | 79.200 | 6,269 |
| 2026-10-12 | 79.400 | 79.500 | 78.000 | 78.300 | 78.300 | 2,978 |
| 2026-10-09 | 77.400 | 80.300 | 77.000 | 79.400 | 79.400 | 11,673 |
| 2026-10-08 | 76.500 | 77.500 | 76.500 | 77.000 | 77.000 | 4,993 |
| 2026-10-07 | 77.500 | 77.500 | 76.000 | 76.900 | 76.900 | 3,236 |
| 2026-10-06 | 77.000 | 77.900 | 76.500 | 77.900 | 77.900 | 6,082 |
| 2026-10-05 | 77.100 | 77.100 | 74.500 | 77.000 | 77.000 | 4,588 |
| 2026-10-02 | 77.000 | 77.000 | 75.000 | 76.000 | 76.000 | 5,102 |
| 2026-10-01 | 77.900 | 78.500 | 76.700 | 76.900 | 76.900 | 6,158 |
| 2026-09-30 | 77.300 | 78.500 | 76.500 | 77.900 | 77.900 | 5,518 |
| 2026-09-29 | 76.400 | 77.300 | 76.000 | 77.300 | 77.300 | 4,897 |
| 2026-09-28 | 77.800 | 78.700 | 76.400 | 76.900 | 76.900 | 6,837 |
| 2026-09-25 | 75.200 | 77.800 | 75.200 | 77.500 | 77.500 | 19,470 |
| 2026-09-24 | 70.000 | 74.800 | 69.500 | 74.800 | 74.800 | 107,164 |
| 2026-09-23 | 70.400 | 70.500 | 69.000 | 70.000 | 70.000 | 4,600 |
| 2026-09-22 | 71.600 | 71.600 | 69.500 | 70.400 | 70.400 | 5,120 |
| 2026-09-21 | 71.200 | 71.800 | 70.700 | 71.200 | 71.200 | 11,689 |
| 2026-09-18 | 70.100 | 71.300 | 69.700 | 71.200 | 71.200 | 3,947 |
| 2026-09-17 | 69.100 | 70.100 | 69.000 | 70.100 | 70.100 | 5,151 |
| 2026-09-16 | 70.000 | 70.300 | 69.100 | 69.300 | 69.300 | 3,440 |
| 2026-09-15 | 69.000 | 70.100 | 69.000 | 69.100 | 69.100 | 3,691 |
| 2026-09-14 | 70.300 | 70.300 | 68.700 | 69.000 | 69.000 | 4,751 |
| 2026-09-11 | 70.400 | 70.700 | 69.000 | 70.300 | 70.300 | 13,149 |
| 2026-09-10 | 71.500 | 71.500 | 70.000 | 70.000 | 70.000 | 23,253 |
| 2026-09-09 | 72.000 | 72.000 | 71.100 | 71.700 | 71.700 | 6,424 |
| 2026-09-08 | 72.000 | 72.400 | 70.100 | 71.700 | 71.700 | 66,342 |
| 2026-09-07 | 70.400 | 72.800 | 69.900 | 71.000 | 71.000 | 13,990 |
| 2026-09-04 | 68.600 | 70.800 | 68.200 | 70.600 | 70.600 | 39,371 |
| 2026-09-03 | 68.900 | 69.900 | 68.000 | 69.500 | 69.500 | 9,352 |
| 2026-09-02 | 69.000 | 69.200 | 67.200 | 68.900 | 68.900 | 5,392 |
| 2026-09-01 | 69.100 | 69.100 | 67.800 | 69.000 | 69.000 | 3,489 |
| 2026-08-31 | 69.400 | 69.400 | 68.300 | 68.700 | 68.700 | 2,219 |
| 2026-08-28 | 69.400 | 69.400 | 68.100 | 69.300 | 69.300 | 3,678 |
| 2026-08-27 | 68.300 | 70.400 | 68.300 | 69.400 | 69.400 | 8,657 |
| 2026-08-26 | 70.000 | 70.900 | 68.300 | 68.500 | 68.500 | 9,702 |
| 2026-08-25 | 66.900 | 70.800 | 66.600 | 69.800 | 69.800 | 340,974 |
| 2026-08-24 | 68.000 | 68.500 | 66.700 | 67.000 | 67.000 | 13,111 |
| 2026-08-21 | 66.100 | 69.400 | 66.100 | 67.600 | 67.600 | 10,151 |
| 2026-08-20 | 68.200 | 68.200 | 66.300 | 67.400 | 67.400 | 7,362 |
| 2026-08-19 | 66.800 | 67.600 | 66.600 | 67.600 | 67.600 | 3,197 |
| 2026-08-18 | 67.600 | 67.600 | 66.300 | 66.600 | 66.600 | 5,125 |
| 2026-08-17 | 68.200 | 68.200 | 67.300 | 67.300 | 67.300 | 3,422 |
| 2026-08-14 | 69.000 | 69.000 | 67.400 | 68.700 | 68.700 | 5,201 |
| 2026-08-13 | 68.700 | 68.700 | 68.100 | 68.200 | 68.200 | 2,870 |
| 2026-08-12 | 69.500 | 69.500 | 68.200 | 68.600 | 68.600 | 2,989 |
| 2026-08-11 | 68.900 | 69.000 | 68.300 | 69.000 | 69.000 | 6,655 |
| 2026-08-10 | 69.200 | 69.500 | 68.700 | 69.200 | 69.200 | 5,167 |
| 2026-08-07 | 70.000 | 70.300 | 68.700 | 68.900 | 68.900 | 4,180 |
| 2026-08-06 | 70.200 | 70.700 | 69.300 | 70.000 | 70.000 | 2,819 |
| 2026-08-05 | 68.800 | 70.400 | 68.800 | 69.700 | 69.700 | 8,835 |
| 2026-08-04 | 68.800 | 69.200 | 68.100 | 68.400 | 68.400 | 5,842 |
| 2026-08-03 | 68.300 | 69.200 | 67.500 | 68.600 | 68.600 | 8,691 |
| 2026-07-31 | 69.500 | 69.500 | 67.600 | 68.300 | 68.300 | 8,315 |
| 2026-07-30 | 69.400 | 69.400 | 68.600 | 69.200 | 69.200 | 2,769 |
| 2026-07-29 | 70.700 | 70.700 | 68.800 | 69.500 | 69.500 | 3,274 |
| 2026-07-28 | 70.300 | 71.000 | 69.800 | 70.000 | 70.000 | 6,357 |
| 2026-07-27 | 71.200 | 71.200 | 70.300 | 70.300 | 70.300 | 3,407 |
Page 1 of 5 · 249 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.