Zespól Elektrocieplowni Wroclawskich KOGENERACJA S.A. (WSE:KGN)
Poland · Delayed Price · Currency is PLN 75.30
-0.50 (-0.66%)
Mar 5, 2026, 5:00 PM CET
WSE:KGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.00 | 76.90 | 74.70 | 75.30 | - | -0.66% | 4,269 |
| Mar 4, 2026 | 73.20 | 77.00 | 72.80 | 75.80 | 75.80 | 3.69% | 14,820 |
| Mar 3, 2026 | 76.00 | 76.00 | 71.30 | 73.10 | 73.10 | -3.82% | 31,411 |
| Mar 2, 2026 | 77.00 | 77.50 | 74.50 | 76.00 | 76.00 | -2.81% | 23,104 |
| Feb 27, 2026 | 80.00 | 80.00 | 78.10 | 78.20 | 78.20 | -1.88% | 7,748 |
| Feb 26, 2026 | 80.00 | 81.00 | 78.50 | 79.70 | 79.70 | 4.59% | 47,911 |
| Feb 25, 2026 | 76.80 | 77.00 | 76.00 | 76.20 | 76.20 | -0.78% | 2,575 |
| Feb 24, 2026 | 77.00 | 77.00 | 76.00 | 76.80 | 76.80 | -0.13% | 3,841 |
| Feb 23, 2026 | 77.40 | 77.80 | 76.00 | 76.90 | 76.90 | -1.16% | 9,630 |
| Feb 20, 2026 | 78.30 | 78.30 | 77.20 | 77.80 | 77.80 | -0.64% | 4,398 |
| Feb 19, 2026 | 79.20 | 79.90 | 78.20 | 78.30 | 78.30 | -1.63% | 3,071 |
| Feb 18, 2026 | 79.00 | 80.50 | 78.90 | 79.60 | 79.60 | 0.25% | 9,558 |
| Feb 17, 2026 | 78.90 | 79.80 | 78.80 | 79.40 | 79.40 | 0.63% | 7,937 |
| Feb 16, 2026 | 78.10 | 79.00 | 78.00 | 78.90 | 78.90 | 1.15% | 6,133 |
| Feb 13, 2026 | 78.00 | 78.10 | 77.20 | 78.00 | 78.00 | -0.64% | 3,406 |
| Feb 12, 2026 | 78.80 | 78.80 | 78.00 | 78.50 | 78.50 | -0.38% | 2,176 |
| Feb 11, 2026 | 78.70 | 78.90 | 77.70 | 78.80 | 78.80 | 0.13% | 2,826 |
| Feb 10, 2026 | 79.00 | 79.10 | 78.30 | 78.70 | 78.70 | 0.38% | 2,165 |
| Feb 9, 2026 | 78.30 | 79.80 | 77.80 | 78.40 | 78.40 | 1.29% | 5,252 |
| Feb 6, 2026 | 77.00 | 78.00 | 76.70 | 77.40 | 77.40 | -0.13% | 4,931 |
| Feb 5, 2026 | 79.80 | 80.00 | 77.50 | 77.50 | 77.50 | -2.39% | 7,696 |
| Feb 4, 2026 | 78.50 | 80.00 | 78.50 | 79.40 | 79.40 | - | 3,973 |
| Feb 3, 2026 | 79.90 | 80.90 | 77.70 | 79.40 | 79.40 | -0.63% | 11,437 |
| Feb 2, 2026 | 77.80 | 80.10 | 73.70 | 79.90 | 79.90 | 2.57% | 16,017 |
| Jan 30, 2026 | 78.70 | 78.70 | 77.00 | 77.90 | 77.90 | 0.26% | 5,415 |
| Jan 29, 2026 | 79.00 | 79.70 | 77.70 | 77.70 | 77.70 | -2.02% | 7,843 |
| Jan 28, 2026 | 80.70 | 81.00 | 78.40 | 79.30 | 79.30 | -1.73% | 5,467 |
| Jan 27, 2026 | 78.00 | 81.00 | 76.70 | 80.70 | 80.70 | 3.99% | 19,995 |
| Jan 26, 2026 | 76.50 | 77.60 | 75.00 | 77.60 | 77.60 | 2.11% | 6,106 |
| 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 |