KGL SA (WSE:KGL)
Poland · Delayed Price · Currency is PLN 10.50
+0.40 (3.96%)
May 6, 2026, 2:30 PM CET
KGL SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 3.96% | 637 |
| May 5, 2026 | 10.00 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 671 |
| May 4, 2026 | 9.80 | 10.00 | 9.50 | 10.00 | 10.00 | 3.63% | 2,587 |
| Apr 30, 2026 | 9.85 | 9.85 | 9.55 | 9.65 | 9.65 | 4.89% | 89 |
| Apr 29, 2026 | 9.50 | 9.80 | 9.00 | 9.20 | 9.20 | -2.65% | 2,012 |
| Apr 28, 2026 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | -4.55% | 442 |
| Apr 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 793 |
| Apr 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 1 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 936 |
| Apr 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Apr 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Apr 20, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | - | 68 |
| Apr 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 1 |
| Apr 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 1 |
| Apr 15, 2026 | 10.10 | 10.10 | 9.55 | 10.00 | 10.00 | -0.99% | 102 |
| Apr 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 3 |
| Apr 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 2 |
| Apr 10, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 13 |
| Apr 9, 2026 | 9.75 | 10.10 | 9.75 | 10.00 | 10.00 | -0.99% | 427 |
| Apr 8, 2026 | 10.50 | 10.50 | 10.00 | 10.10 | 10.10 | 1.00% | 600 |
| Apr 7, 2026 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | - | 39 |
| Apr 2, 2026 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | - | 13 |
| Apr 1, 2026 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | 2.04% | 7 |
| Mar 31, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 111 |
| Mar 30, 2026 | 9.65 | 10.00 | 9.50 | 10.00 | 10.00 | 1.52% | 217 |
| Mar 27, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -3.43% | 462 |
| Mar 26, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | - | 86 |
| Mar 25, 2026 | 10.30 | 10.30 | 9.75 | 10.20 | 10.20 | - | 3 |
| Mar 24, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 4 |
| Mar 23, 2026 | 10.10 | 10.20 | 9.65 | 10.20 | 10.20 | 0.99% | 351 |
| 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 |