KGL SA (WSE:KGL)
Poland · Delayed Price · Currency is PLN 10.10
0.00 (0.00%)
At close: Mar 20, 2026
KGL SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | - | 122 |
| Mar 19, 2026 | 10.30 | 10.30 | 9.85 | 10.10 | 10.10 | -1.94% | 780 |
| Mar 18, 2026 | 10.30 | 10.30 | 10.00 | 10.30 | 10.30 | - | 2,121 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 1 |
| Mar 16, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 24 |
| Mar 13, 2026 | 10.30 | 10.30 | 9.80 | 10.30 | 10.30 | - | 13 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 1 |
| Mar 11, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 6 |
| Mar 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 1 |
| Mar 9, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | 198 |
| Mar 6, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 4 |
| Mar 5, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | 201 |
| Mar 4, 2026 | 10.80 | 10.80 | 9.80 | 10.10 | 10.10 | -1.94% | 403 |
| Mar 3, 2026 | 10.80 | 11.00 | 10.00 | 10.30 | 10.30 | 0.98% | 1,516 |
| Mar 2, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 109 |
| Feb 27, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 206 |
| Feb 26, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -2.86% | 1,388 |
| Feb 25, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 1,184 |
| Feb 24, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 104 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -0.97% | 212 |
| Feb 20, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 1,214 |
| Feb 19, 2026 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | - | 58 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2 |
| Feb 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 157 |
| Feb 16, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 0.95% | 3 |
| Feb 13, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 126 |
| Feb 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | 1 |
| Feb 11, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 1,955 |
| Feb 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Feb 9, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 18 |
| 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 |