Zespól Elektrocieplowni Wroclawskich KOGENERACJA S.A. (WSE:KGN)
Poland · Delayed Price · Currency is PLN 58.20
-0.70 (-1.19%)
Aug 29, 2025, 4:46 PM CET
WSE:KGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 59.80 | 59.80 | 58.10 | 58.90 | 58.90 | -0.17% | 567 |
| Aug 27, 2025 | 59.40 | 59.80 | 58.60 | 59.00 | 59.00 | -1.17% | 596 |
| Aug 26, 2025 | 59.40 | 61.20 | 58.00 | 59.70 | 59.70 | -0.17% | 4,302 |
| Aug 25, 2025 | 57.00 | 59.80 | 56.50 | 59.80 | 59.80 | 4.91% | 3,339 |
| Aug 22, 2025 | 57.00 | 57.00 | 56.50 | 57.00 | 57.00 | - | 512 |
| Aug 21, 2025 | 57.80 | 57.80 | 56.40 | 57.00 | 57.00 | -1.04% | 987 |
| Aug 20, 2025 | 56.50 | 57.60 | 56.50 | 57.60 | 57.60 | 1.41% | 1,357 |
| Aug 19, 2025 | 56.70 | 57.00 | 56.30 | 56.80 | 56.80 | 0.18% | 2,571 |
| Aug 18, 2025 | 56.80 | 56.80 | 56.20 | 56.70 | 56.70 | -0.18% | 4,806 |
| Aug 14, 2025 | 58.10 | 58.10 | 56.80 | 56.80 | 56.80 | -2.07% | 2,606 |
| Aug 13, 2025 | 59.60 | 59.60 | 56.80 | 58.00 | 58.00 | -1.86% | 5,869 |
| Aug 12, 2025 | 59.00 | 59.60 | 58.80 | 59.10 | 59.10 | 0.17% | 1,177 |
| Aug 11, 2025 | 59.50 | 59.50 | 58.50 | 59.00 | 59.00 | - | 1,720 |
| Aug 8, 2025 | 58.40 | 59.00 | 58.30 | 59.00 | 59.00 | 1.03% | 3,052 |
| Aug 7, 2025 | 60.30 | 60.30 | 58.20 | 58.40 | 58.40 | -3.15% | 6,229 |
| Aug 6, 2025 | 60.00 | 60.40 | 59.50 | 60.30 | 60.30 | -0.99% | 4,808 |
| Aug 5, 2025 | 61.20 | 61.30 | 60.50 | 60.90 | 60.90 | -0.65% | 1,316 |
| Aug 4, 2025 | 60.50 | 61.30 | 60.50 | 61.30 | 61.30 | 1.32% | 2,798 |
| Aug 1, 2025 | 61.60 | 62.20 | 60.40 | 60.50 | 60.50 | -1.79% | 12,244 |
| Jul 31, 2025 | 61.70 | 62.50 | 61.10 | 61.60 | 61.60 | 0.16% | 3,303 |
| Jul 30, 2025 | 61.50 | 62.40 | 61.50 | 61.50 | 61.50 | - | 712 |
| Jul 29, 2025 | 61.30 | 61.50 | 60.80 | 61.50 | 61.50 | - | 4,534 |
| Jul 28, 2025 | 63.20 | 63.70 | 61.50 | 61.50 | 61.50 | -2.69% | 3,562 |
| Jul 25, 2025 | 63.40 | 64.00 | 61.70 | 63.20 | 63.20 | -0.32% | 4,867 |
| Jul 24, 2025 | 63.90 | 64.00 | 62.20 | 63.40 | 63.40 | -0.78% | 1,916 |
| Jul 23, 2025 | 63.10 | 64.00 | 63.00 | 63.90 | 63.90 | 1.11% | 5,450 |
| Jul 22, 2025 | 62.40 | 63.30 | 61.10 | 63.20 | 63.20 | 1.12% | 4,127 |
| Jul 21, 2025 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -1.57% | 1,890 |
| Jul 18, 2025 | 63.30 | 64.30 | 63.10 | 63.50 | 63.50 | 0.32% | 3,755 |
| Jul 17, 2025 | 61.90 | 64.40 | 61.90 | 63.30 | 63.30 | 2.76% | 16,239 |
| Jul 16, 2025 | 60.40 | 62.00 | 59.50 | 61.60 | 61.60 | 1.99% | 9,111 |
| Jul 15, 2025 | 60.00 | 60.60 | 59.80 | 60.40 | 60.40 | 0.83% | 1,832 |
| Jul 14, 2025 | 60.00 | 60.40 | 58.60 | 59.90 | 59.90 | - | 2,786 |
| Jul 11, 2025 | 60.60 | 60.60 | 59.70 | 59.90 | 59.90 | -1.16% | 1,300 |
| Jul 10, 2025 | 59.30 | 60.70 | 59.00 | 60.60 | 60.60 | 2.36% | 7,243 |
| Jul 9, 2025 | 58.70 | 59.60 | 57.40 | 59.20 | 59.20 | 0.85% | 8,805 |
| Jul 8, 2025 | 58.20 | 58.70 | 57.00 | 58.70 | 58.70 | 1.21% | 3,574 |
| Jul 7, 2025 | 56.50 | 59.10 | 56.30 | 58.00 | 58.00 | 2.29% | 5,982 |
| Jul 4, 2025 | 56.30 | 56.80 | 56.20 | 56.70 | 56.70 | 0.71% | 1,694 |
| Jul 3, 2025 | 56.90 | 56.90 | 56.30 | 56.30 | 56.30 | -1.05% | 2,342 |
| Jul 2, 2025 | 56.90 | 56.90 | 56.20 | 56.90 | 56.90 | -0.18% | 1,108 |
| Jul 1, 2025 | 57.30 | 57.40 | 56.90 | 57.00 | 57.00 | -0.52% | 3,707 |
| Jun 30, 2025 | 57.30 | 58.00 | 57.30 | 57.30 | 57.30 | -1.21% | 4,013 |
| Jun 27, 2025 | 57.50 | 58.00 | 56.80 | 58.00 | 58.00 | 0.69% | 3,343 |
| Jun 26, 2025 | 58.40 | 58.60 | 57.10 | 57.60 | 57.60 | -1.71% | 2,756 |
| Jun 25, 2025 | 57.30 | 58.90 | 57.10 | 58.60 | 58.60 | 3.53% | 4,024 |
| Jun 24, 2025 | 56.20 | 57.80 | 56.20 | 56.60 | 56.60 | -0.70% | 4,460 |
| Jun 23, 2025 | 57.50 | 58.20 | 57.00 | 57.00 | 57.00 | -0.87% | 4,160 |
| Jun 20, 2025 | 57.30 | 58.40 | 57.00 | 57.50 | 57.50 | 1.05% | 21,244 |
| Jun 18, 2025 | 53.40 | 57.90 | 53.40 | 56.90 | 56.90 | 6.95% | 18,417 |