KGL SA (WSE:KGL)
Poland · Delayed Price · Currency is PLN 10.50
-0.50 (-4.55%)
Jun 16, 2026, 1:51 PM CET
KGL SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | - | 8 |
| Jun 3, 2026 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 5 |
| Jun 2, 2026 | 11.00 | 11.00 | 10.50 | 10.90 | 10.90 | -0.91% | 197 |
| Jun 1, 2026 | 10.90 | 11.00 | 10.50 | 11.00 | 11.00 | 0.92% | 285 |
| May 29, 2026 | 10.20 | 10.90 | 10.20 | 10.90 | 10.90 | - | 2,876 |
| May 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 92 |
| May 27, 2026 | 10.80 | 10.90 | 10.40 | 10.90 | 10.90 | - | 260 |
| May 26, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | - | 167 |
| May 25, 2026 | 10.90 | 10.90 | 10.40 | 10.90 | 10.90 | - | 346 |
| May 22, 2026 | 11.00 | 11.00 | 10.40 | 10.90 | 10.90 | -0.91% | 33 |
| May 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 1 |
| May 20, 2026 | 11.00 | 11.00 | 10.50 | 10.90 | 10.90 | -0.91% | 123 |
| May 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 19 |
| May 18, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 3.77% | 823 |
| May 15, 2026 | 11.00 | 11.00 | 10.40 | 10.60 | 10.60 | -3.64% | 1,127 |
| May 14, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 5.77% | 946 |
| May 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 7 |
| May 12, 2026 | 10.40 | 10.40 | 10.10 | 10.40 | 10.40 | - | 38 |
| May 11, 2026 | 10.40 | 10.40 | 10.00 | 10.40 | 10.40 | - | 34 |
| May 8, 2026 | 10.80 | 10.80 | 10.10 | 10.40 | 10.40 | -0.95% | 254 |
| May 7, 2026 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | - | 331 |
| 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 |