Zespól Elektrocieplowni Wroclawskich KOGENERACJA S.A. (WSE:KGN)
Poland · Delayed Price · Currency is PLN 58.40
-1.90 (-3.15%)
Aug 7, 2025, 5:00 PM CET
WSE:KGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 53.10 | 53.80 | 52.70 | 53.20 | 53.20 | 0.19% | 6,645 |
| Jun 16, 2025 | 53.70 | 53.70 | 52.60 | 53.10 | 53.10 | 0.19% | 2,773 |
| Jun 13, 2025 | 54.20 | 54.20 | 53.00 | 53.00 | 53.00 | -2.21% | 2,383 |
| Jun 12, 2025 | 53.60 | 54.70 | 53.00 | 54.20 | 54.20 | 1.12% | 7,556 |
| Jun 11, 2025 | 53.90 | 53.90 | 52.90 | 53.60 | 53.60 | -0.56% | 4,634 |
| Jun 10, 2025 | 53.40 | 54.80 | 52.00 | 53.90 | 53.90 | 0.94% | 8,463 |
| Jun 9, 2025 | 55.40 | 57.00 | 53.00 | 53.40 | 53.40 | -3.61% | 13,489 |
| Jun 6, 2025 | 58.00 | 58.00 | 52.70 | 55.40 | 55.40 | -3.65% | 49,762 |
| Jun 5, 2025 | 55.00 | 59.30 | 55.00 | 57.50 | 57.50 | 4.74% | 23,866 |
| Jun 4, 2025 | 54.60 | 56.80 | 51.60 | 54.90 | 54.90 | -1.96% | 71,052 |
| Jun 3, 2025 | 69.20 | 70.30 | 56.00 | 56.00 | 56.00 | -19.54% | 124,272 |
| Jun 2, 2025 | 67.60 | 71.00 | 66.40 | 69.60 | 69.60 | 2.65% | 11,993 |
| May 30, 2025 | 67.50 | 68.30 | 66.00 | 67.80 | 67.80 | 0.59% | 10,328 |
| May 29, 2025 | 65.80 | 68.40 | 63.50 | 67.40 | 67.40 | 2.28% | 22,675 |