KGL SA (WSE:KGL)
Poland · Delayed Price · Currency is PLN 12.50
+0.10 (0.81%)
Oct 15, 2026, 9:00 AM CET
KGL SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 4 |
| Oct 14, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 30 |
| Oct 13, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 4.20% | 3 |
| Oct 12, 2026 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | -7.03% | 240 |
| Oct 9, 2026 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | 7.56% | 668 |
| Oct 8, 2026 | 12.60 | 12.60 | 11.90 | 11.90 | 11.90 | -5.56% | 675 |
| Oct 7, 2026 | 12.60 | 12.60 | 12.00 | 12.60 | 12.60 | 5.00% | 4 |
| Oct 6, 2026 | 12.60 | 12.60 | 11.60 | 12.00 | 12.00 | - | 533 |
| Oct 5, 2026 | 12.80 | 12.80 | 12.00 | 12.00 | 12.00 | 0.84% | 14 |
| Oct 2, 2026 | 12.40 | 12.40 | 11.70 | 11.90 | 11.90 | -2.46% | 337 |
| Oct 1, 2026 | 12.20 | 12.20 | 11.90 | 12.20 | 12.20 | 2.52% | 380 |
| Sep 30, 2026 | 11.60 | 12.50 | 11.60 | 11.90 | 11.90 | 4.39% | 4,835 |
| Sep 29, 2026 | 11.60 | 11.60 | 11.00 | 11.40 | 11.40 | - | 29 |
| Sep 28, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 4.59% | 903 |
| Sep 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 51 |
| Sep 24, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 746 |
| Sep 23, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 966 |
| Sep 22, 2026 | 10.90 | 11.50 | 10.90 | 11.20 | 11.20 | 2.75% | 1,599 |
| Sep 21, 2026 | 11.00 | 11.00 | 10.60 | 10.90 | 10.90 | - | 374 |
| Sep 18, 2026 | 10.90 | 10.90 | 10.60 | 10.90 | 10.90 | - | 5 |
| Sep 17, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | 31 |
| Sep 16, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | -0.91% | 49 |
| Sep 15, 2026 | 10.80 | 11.00 | 10.50 | 11.00 | 11.00 | 1.85% | 550 |
| Sep 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Sep 11, 2026 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | -0.92% | 1,512 |
| Sep 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 1 |
| Sep 9, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - | 2,137 |
| Sep 8, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 156 |
| Sep 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 1 |
| Sep 4, 2026 | 11.00 | 11.00 | 10.40 | 10.60 | 10.60 | -2.75% | 2,209 |
| Sep 3, 2026 | 11.00 | 11.00 | 10.10 | 10.90 | 10.90 | 0.93% | 1,380 |
| Sep 2, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -2.70% | 1,334 |
| Sep 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Aug 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 369 |
| Aug 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Aug 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 1 |
| Aug 26, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -0.90% | 413 |
| Aug 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 450 |
| Aug 24, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | - | 429 |
| Aug 21, 2026 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 760 |
| Aug 20, 2026 | 11.10 | 11.30 | 10.90 | 11.30 | 11.30 | 1.80% | 6,025 |
| Aug 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 920 |
| Aug 18, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | - | 456 |
| Aug 17, 2026 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | 0.91% | 22 |
| 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 |