Zespól Elektrocieplowni Wroclawskich KOGENERACJA S.A. (WSE:KGN)
Poland · Delayed Price · Currency is PLN 76.00
+0.10 (0.13%)
At close: Jan 23, 2026
WSE:KGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 76.00 | 76.50 | 75.70 | 76.00 | 76.00 | 0.13% | 2,208 |
| Jan 22, 2026 | 74.10 | 76.90 | 74.10 | 75.90 | 75.90 | 2.85% | 7,980 |
| Jan 21, 2026 | 73.50 | 74.00 | 73.00 | 73.80 | 73.80 | -0.27% | 8,397 |
| Jan 20, 2026 | 76.00 | 76.00 | 73.60 | 74.00 | 74.00 | -2.63% | 6,889 |
| Jan 19, 2026 | 77.00 | 77.00 | 75.10 | 76.00 | 76.00 | -1.68% | 11,485 |
| Jan 16, 2026 | 78.00 | 78.00 | 76.30 | 77.30 | 77.30 | -0.90% | 7,553 |
| Jan 15, 2026 | 78.90 | 78.90 | 77.50 | 78.00 | 78.00 | -0.51% | 3,503 |
| Jan 14, 2026 | 76.40 | 78.80 | 76.40 | 78.40 | 78.40 | 3.70% | 18,619 |
| Jan 13, 2026 | 73.70 | 76.40 | 72.50 | 75.60 | 75.60 | 2.72% | 6,544 |
| Jan 12, 2026 | 73.60 | 76.50 | 73.50 | 73.60 | 73.60 | 0.27% | 18,855 |
| Jan 9, 2026 | 69.50 | 73.70 | 69.40 | 73.40 | 73.40 | 6.07% | 12,601 |
| Jan 8, 2026 | 70.90 | 71.00 | 68.90 | 69.20 | 69.20 | -2.54% | 7,045 |
| Jan 7, 2026 | 68.90 | 71.50 | 68.90 | 71.00 | 71.00 | 4.41% | 20,874 |
| Jan 5, 2026 | 67.00 | 69.00 | 66.40 | 68.00 | 68.00 | 2.41% | 15,685 |
| Jan 2, 2026 | 64.60 | 66.40 | 64.50 | 66.40 | 66.40 | 4.40% | 12,583 |
| Dec 30, 2025 | 63.60 | 64.00 | 63.00 | 63.60 | 63.60 | -0.31% | 2,935 |
| Dec 29, 2025 | 62.80 | 64.00 | 62.70 | 63.80 | 63.80 | 1.59% | 10,111 |
| Dec 23, 2025 | 63.40 | 63.40 | 62.00 | 62.80 | 62.80 | -0.95% | 4,192 |
| Dec 22, 2025 | 63.40 | 63.90 | 62.60 | 63.40 | 63.40 | 0.16% | 1,902 |
| Dec 19, 2025 | 62.80 | 64.00 | 62.50 | 63.30 | 63.30 | 0.64% | 3,459 |
| Dec 18, 2025 | 62.50 | 62.90 | 62.10 | 62.90 | 62.90 | 0.64% | 950 |
| Dec 17, 2025 | 62.00 | 62.70 | 61.40 | 62.50 | 62.50 | -0.79% | 5,714 |
| Dec 16, 2025 | 63.00 | 63.30 | 62.40 | 63.00 | 63.00 | -0.47% | 1,438 |
| Dec 15, 2025 | 63.40 | 63.40 | 62.60 | 63.30 | 63.30 | 0.48% | 2,092 |
| Dec 12, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 2,066 |
| Dec 11, 2025 | 64.80 | 64.80 | 63.70 | 64.00 | 64.00 | -1.08% | 3,734 |
| Dec 10, 2025 | 64.30 | 64.80 | 63.70 | 64.70 | 64.70 | 0.15% | 2,335 |
| Dec 9, 2025 | 64.20 | 65.20 | 64.00 | 64.60 | 64.60 | -0.92% | 3,004 |
| Dec 8, 2025 | 64.50 | 65.70 | 63.90 | 65.20 | 65.20 | 1.24% | 2,023 |
| Dec 5, 2025 | 64.40 | 64.60 | 63.00 | 64.40 | 64.40 | - | 4,942 |
| Dec 4, 2025 | 65.10 | 65.40 | 63.50 | 64.40 | 64.40 | -2.28% | 4,842 |
| Dec 3, 2025 | 66.00 | 66.60 | 64.90 | 65.90 | 65.90 | 0.15% | 3,673 |
| Dec 2, 2025 | 66.80 | 66.80 | 65.10 | 65.80 | 65.80 | -0.30% | 6,255 |
| Dec 1, 2025 | 64.10 | 66.10 | 64.00 | 66.00 | 66.00 | 2.96% | 8,788 |
| Nov 28, 2025 | 64.00 | 64.10 | 63.00 | 64.10 | 64.10 | 0.16% | 8,105 |
| Nov 27, 2025 | 63.70 | 64.10 | 62.90 | 64.00 | 64.00 | 0.63% | 4,253 |
| Nov 26, 2025 | 63.20 | 64.00 | 62.30 | 63.60 | 63.60 | 0.63% | 4,936 |
| Nov 25, 2025 | 63.20 | 64.00 | 61.20 | 63.20 | 63.20 | 0.32% | 7,818 |
| Nov 24, 2025 | 60.30 | 63.30 | 59.80 | 63.00 | 63.00 | 4.48% | 5,704 |
| Nov 21, 2025 | 60.70 | 60.90 | 59.50 | 60.30 | 60.30 | -2.11% | 2,258 |
| Nov 20, 2025 | 60.80 | 62.30 | 60.00 | 61.60 | 61.60 | 1.32% | 1,063 |
| Nov 19, 2025 | 59.50 | 61.00 | 59.40 | 60.80 | 60.80 | 1.00% | 4,222 |
| Nov 18, 2025 | 61.60 | 61.60 | 59.50 | 60.20 | 60.20 | -2.90% | 14,799 |
| Nov 17, 2025 | 62.30 | 62.60 | 61.60 | 62.00 | 62.00 | -0.16% | 2,338 |
| Nov 14, 2025 | 61.90 | 62.70 | 61.40 | 62.10 | 62.10 | -0.48% | 2,694 |
| Nov 13, 2025 | 62.90 | 62.90 | 61.90 | 62.40 | 62.40 | -0.79% | 1,826 |
| Nov 12, 2025 | 63.00 | 63.70 | 62.60 | 62.90 | 62.90 | -0.16% | 1,430 |
| Nov 10, 2025 | 63.60 | 63.70 | 62.90 | 63.00 | 63.00 | 0.16% | 3,947 |
| Nov 7, 2025 | 64.50 | 64.50 | 62.90 | 62.90 | 62.90 | -2.48% | 4,145 |
| Nov 6, 2025 | 64.00 | 64.70 | 63.80 | 64.50 | 64.50 | 0.78% | 3,013 |