KGL SA (WSE:KGL)
Poland · Delayed Price · Currency is PLN 10.80
+0.30 (2.86%)
At close: Feb 6, 2026
KGL SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2.86% | 69 |
| Feb 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 107 |
| Feb 4, 2026 | 10.80 | 10.80 | 10.20 | 10.50 | 10.50 | -2.78% | 1,226 |
| Feb 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Feb 2, 2026 | 10.70 | 10.90 | 10.30 | 10.80 | 10.80 | 0.93% | 737 |
| Jan 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 2 |
| Jan 29, 2026 | 10.70 | 10.70 | 10.20 | 10.70 | 10.70 | - | 37 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 21 |
| Jan 27, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 124 |
| Jan 26, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 0.94% | 18 |
| Jan 23, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 18 |
| Jan 22, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 110 |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 3 |
| Jan 20, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 15 |
| Jan 19, 2026 | 11.00 | 11.00 | 10.30 | 10.60 | 10.60 | - | 53 |
| Jan 16, 2026 | 11.00 | 11.00 | 10.30 | 10.60 | 10.60 | 0.95% | 399 |
| Jan 15, 2026 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -4.55% | 827 |
| Jan 14, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 1,172 |
| Jan 13, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 516 |
| Jan 12, 2026 | 10.40 | 10.60 | 10.30 | 10.60 | 10.60 | -1.85% | 1,017 |
| Jan 9, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 3 |
| Jan 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 1 |
| Jan 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 49 |
| Jan 5, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | - | 257 |
| Jan 2, 2026 | 11.00 | 11.00 | 10.50 | 10.70 | 10.70 | -1.83% | 928 |
| Dec 30, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | - | 619 |
| Dec 29, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | 11 |
| Dec 23, 2025 | 10.40 | 11.00 | 10.40 | 10.80 | 10.80 | -5.26% | 1,200 |
| Dec 22, 2025 | 11.70 | 12.00 | 11.10 | 11.40 | 11.40 | 0.88% | 6,528 |
| Dec 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 1 |
| Dec 18, 2025 | 11.30 | 11.30 | 10.90 | 11.20 | 11.20 | -0.88% | 33 |
| Dec 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 1 |
| Dec 16, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -1.75% | 803 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -5.00% | 34 |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Dec 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Dec 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | 1 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.10 | 11.60 | 11.60 | - | 127 |
| Dec 8, 2025 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | - | 21 |
| Dec 5, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -3.33% | 21 |
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Dec 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | 1 |
| Dec 2, 2025 | 12.00 | 12.00 | 11.30 | 11.60 | 11.60 | -3.33% | 10 |
| Dec 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Nov 28, 2025 | 11.80 | 12.00 | 11.50 | 12.00 | 12.00 | 5.26% | 580 |
| Nov 27, 2025 | 11.40 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 421 |
| Nov 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 119 |
| Nov 25, 2025 | 11.30 | 11.30 | 10.80 | 11.30 | 11.30 | 0.89% | 179 |
| Nov 24, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 176 |
| Nov 21, 2025 | 11.60 | 11.60 | 11.00 | 11.30 | 11.30 | -4.24% | 648 |