KGL SA (WSE:KGL)
Poland · Delayed Price · Currency is PLN 12.50
-0.40 (-3.10%)
Oct 8, 2025, 3:56 PM CET
KGL SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 3 |
| Oct 6, 2025 | 13.10 | 13.10 | 12.50 | 13.00 | 13.00 | -0.76% | 528 |
| Oct 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.80% | 1 |
| Oct 2, 2025 | 13.00 | 13.00 | 12.00 | 12.50 | 12.50 | -4.58% | 713 |
| Oct 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1 |
| Sep 30, 2025 | 13.30 | 13.30 | 12.70 | 13.10 | 13.10 | -1.50% | 165 |
| Sep 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 22 |
| Sep 26, 2025 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | - | 5 |
| Sep 25, 2025 | 13.70 | 13.70 | 13.00 | 13.30 | 13.30 | - | 163 |
| Sep 24, 2025 | 13.70 | 13.70 | 13.10 | 13.30 | 13.30 | -2.92% | 212 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.30 | 13.70 | 13.70 | - | 604 |
| Sep 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 130 |
| Sep 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.30 | 13.70 | 13.70 | -0.72% | 92 |
| Sep 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 6 |
| Sep 16, 2025 | 13.90 | 13.90 | 13.30 | 13.80 | 13.80 | - | 10 |
| Sep 15, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 18 |
| Sep 12, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 3 |
| Sep 11, 2025 | 13.90 | 13.90 | 13.30 | 13.80 | 13.80 | - | 3 |
| Sep 10, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 66 |
| Sep 9, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | 377 |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 112 |
| Sep 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1 |
| Sep 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1 |
| Sep 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2 |
| Sep 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 120 |
| Sep 1, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 176 |
| Aug 29, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 3.88% | 408 |
| Aug 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | 5 |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 1 |
| Aug 26, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | -0.76% | 48 |
| Aug 25, 2025 | 13.60 | 13.80 | 13.00 | 13.20 | 13.20 | -4.35% | 2,822 |
| Aug 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 1 |
| Aug 21, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - | 125 |
| Aug 20, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -1.46% | 9 |
| Aug 19, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 9 |
| Aug 18, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 9 |
| Aug 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 1 |
| Aug 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | 33 |
| Aug 12, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -2.92% | 4 |
| Aug 11, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 194 |
| Aug 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.55% | 1 |
| Aug 7, 2025 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | -4.35% | 341 |
| Aug 6, 2025 | 13.80 | 13.80 | 13.40 | 13.80 | 13.80 | - | 98 |
| Aug 5, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 31 |
| Aug 4, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | - | 80 |
| Aug 1, 2025 | 13.40 | 14.00 | 13.40 | 13.90 | 13.90 | 3.73% | 40 |
| Jul 31, 2025 | 14.10 | 14.10 | 13.40 | 13.40 | 13.40 | -4.29% | 1,877 |
| Jul 30, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 2.94% | 13 |
| Jul 29, 2025 | 13.50 | 13.90 | 13.20 | 13.60 | 13.60 | -3.55% | 1,281 |