KGL SA (WSE:KGL)
Poland · Delayed Price · Currency is PLN 11.00
-0.10 (-0.90%)
Aug 14, 2026, 4:46 PM CET
KGL SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 1,995 |
| Aug 13, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 130 |
| Aug 12, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | 2,302 |
| Aug 11, 2026 | 11.30 | 11.30 | 10.60 | 11.20 | 11.20 | 1.82% | 1,984 |
| Aug 10, 2026 | 11.30 | 11.30 | 10.70 | 11.00 | 11.00 | 3.77% | 422 |
| Aug 7, 2026 | 10.30 | 11.30 | 10.30 | 10.60 | 10.60 | 2.91% | 5,887 |
| Aug 6, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 331 |
| Aug 5, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 2,867 |
| Aug 4, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 1,935 |
| Aug 3, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 9,375 |
| Jul 31, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | - | 35 |
| Jul 30, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 547 |
| Jul 29, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 510 |
| Jul 28, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 1,351 |
| Jul 27, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 1,596 |
| Jul 24, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 27 |
| Jul 23, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 1,889 |
| Jul 22, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 2,098 |
| Jul 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Jul 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 5 |
| Jul 17, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 2,889 |
| Jul 16, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 256 |
| Jul 15, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 1,792 |
| Jul 14, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 2,954 |
| Jul 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1 |
| Jul 10, 2026 | 10.00 | 10.40 | 9.65 | 10.40 | 10.40 | - | 964 |
| Jul 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 3 |
| Jul 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 37 |
| Jul 7, 2026 | 10.20 | 10.30 | 9.90 | 10.30 | 10.30 | -0.96% | 386 |
| Jul 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 54 |
| Jul 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 6 |
| Jul 2, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 51 |
| Jul 1, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 30 |
| Jun 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Jun 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Jun 26, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | 7 |
| Jun 25, 2026 | 10.20 | 11.00 | 10.20 | 10.50 | 10.50 | -0.94% | 256 |
| Jun 24, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | - | 44 |
| Jun 23, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | - | 145 |
| Jun 22, 2026 | 11.00 | 11.00 | 10.20 | 10.60 | 10.60 | - | 66 |
| Jun 19, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | - | 29 |
| Jun 18, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | 110 |
| Jun 17, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -1.90% | 42 |
| Jun 16, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 511 |
| Jun 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 1 |
| Jun 12, 2026 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | - | 94 |
| Jun 11, 2026 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | - | 52 |
| Jun 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 9 |
| Jun 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 1 |
| Jun 8, 2026 | 11.00 | 11.00 | 10.60 | 10.80 | 10.80 | -1.82% | 982 |