Zespól Elektrocieplowni Wroclawskich KOGENERACJA S.A. (WSE:KGN)
Poland · Delayed Price · Currency is PLN 62.50
-1.20 (-1.88%)
Oct 31, 2025, 4:24 PM CET
WSE:KGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 62.60 | 63.30 | 61.70 | 62.50 | 62.50 | -1.88% | 3,989 |
| Oct 30, 2025 | 63.40 | 63.90 | 62.60 | 63.70 | 63.70 | 1.76% | 30,216 |
| Oct 29, 2025 | 60.00 | 63.50 | 59.60 | 62.60 | 62.60 | 4.33% | 23,100 |
| Oct 28, 2025 | 59.40 | 60.50 | 59.40 | 60.00 | 60.00 | - | 2,771 |
| Oct 27, 2025 | 59.90 | 60.00 | 59.40 | 60.00 | 60.00 | 0.17% | 3,082 |
| Oct 24, 2025 | 59.20 | 59.90 | 58.80 | 59.90 | 59.90 | 0.17% | 2,935 |
| Oct 23, 2025 | 59.50 | 59.90 | 59.30 | 59.80 | 59.80 | 0.34% | 1,079 |
| Oct 22, 2025 | 60.00 | 60.40 | 59.60 | 59.60 | 59.60 | -0.17% | 1,498 |
| Oct 21, 2025 | 60.00 | 60.50 | 59.60 | 59.70 | 59.70 | -1.32% | 1,579 |
| Oct 20, 2025 | 59.90 | 60.50 | 59.50 | 60.50 | 60.50 | 1.00% | 1,897 |
| Oct 17, 2025 | 60.50 | 60.50 | 59.00 | 59.90 | 59.90 | -0.99% | 2,355 |
| Oct 16, 2025 | 59.20 | 60.80 | 59.20 | 60.50 | 60.50 | 1.00% | 1,619 |
| Oct 15, 2025 | 58.80 | 60.00 | 58.80 | 59.90 | 59.90 | 2.22% | 3,033 |
| Oct 14, 2025 | 58.30 | 59.00 | 58.00 | 58.60 | 58.60 | -0.17% | 2,027 |
| Oct 13, 2025 | 57.90 | 58.90 | 57.70 | 58.70 | 58.70 | 1.56% | 2,418 |
| Oct 10, 2025 | 58.20 | 58.40 | 57.70 | 57.80 | 57.80 | -0.17% | 2,285 |
| Oct 9, 2025 | 58.00 | 58.20 | 57.70 | 57.90 | 57.90 | -0.86% | 1,672 |
| Oct 8, 2025 | 58.70 | 58.70 | 57.80 | 58.40 | 58.40 | -0.51% | 3,842 |
| Oct 7, 2025 | 59.00 | 59.00 | 57.90 | 58.70 | 58.70 | -0.51% | 1,150 |
| Oct 6, 2025 | 58.70 | 59.30 | 57.00 | 59.00 | 59.00 | 1.20% | 4,500 |
| Oct 3, 2025 | 58.80 | 58.80 | 57.50 | 58.30 | 58.30 | 0.34% | 1,687 |
| Oct 2, 2025 | 56.70 | 59.00 | 56.70 | 58.10 | 58.10 | 2.47% | 2,583 |
| Oct 1, 2025 | 58.00 | 58.00 | 56.30 | 56.70 | 56.70 | -2.24% | 2,775 |
| Sep 30, 2025 | 57.90 | 58.00 | 57.00 | 58.00 | 58.00 | 0.17% | 1,108 |
| Sep 29, 2025 | 58.30 | 58.50 | 56.00 | 57.90 | 57.90 | 0.17% | 2,813 |
| Sep 26, 2025 | 58.10 | 58.20 | 57.00 | 57.80 | 57.80 | -0.52% | 812 |
| Sep 25, 2025 | 57.90 | 58.60 | 57.00 | 58.10 | 58.10 | 1.04% | 901 |
| Sep 24, 2025 | 57.80 | 58.00 | 56.00 | 57.50 | 57.50 | -0.52% | 7,079 |
| Sep 23, 2025 | 57.50 | 57.90 | 57.20 | 57.80 | 57.80 | 0.52% | 403 |
| Sep 22, 2025 | 58.80 | 58.80 | 57.00 | 57.50 | 57.50 | -1.54% | 1,599 |
| Sep 19, 2025 | 57.00 | 58.40 | 56.50 | 58.40 | 58.40 | 2.10% | 3,289 |
| Sep 18, 2025 | 57.20 | 57.60 | 56.80 | 57.20 | 57.20 | -0.35% | 1,106 |
| Sep 17, 2025 | 57.50 | 58.50 | 56.70 | 57.40 | 57.40 | 0.70% | 1,061 |
| Sep 16, 2025 | 56.80 | 57.00 | 56.20 | 57.00 | 57.00 | 0.35% | 871 |
| Sep 15, 2025 | 56.90 | 57.00 | 56.20 | 56.80 | 56.80 | -0.18% | 2,772 |
| Sep 12, 2025 | 56.50 | 57.70 | 56.20 | 56.90 | 56.90 | 0.71% | 999 |
| Sep 11, 2025 | 57.90 | 57.90 | 56.20 | 56.50 | 56.50 | -2.42% | 2,399 |
| Sep 10, 2025 | 58.60 | 58.60 | 56.40 | 57.90 | 57.90 | -0.17% | 5,656 |
| Sep 9, 2025 | 57.70 | 59.90 | 57.70 | 58.00 | 58.00 | 2.11% | 6,621 |
| Sep 8, 2025 | 57.50 | 57.50 | 56.00 | 56.80 | 56.80 | -1.22% | 2,714 |
| Sep 5, 2025 | 56.50 | 57.50 | 56.00 | 57.50 | 57.50 | 1.77% | 3,776 |
| Sep 4, 2025 | 57.10 | 57.20 | 55.40 | 56.50 | 56.50 | -0.88% | 6,361 |
| Sep 3, 2025 | 57.60 | 58.20 | 57.00 | 57.00 | 57.00 | -0.52% | 2,990 |
| Sep 2, 2025 | 58.00 | 58.00 | 57.20 | 57.30 | 57.30 | -1.21% | 2,177 |
| Sep 1, 2025 | 58.80 | 58.80 | 57.20 | 58.00 | 58.00 | -1.36% | 1,500 |
| Aug 29, 2025 | 59.00 | 59.00 | 56.80 | 58.80 | 58.80 | -0.17% | 2,480 |
| Aug 28, 2025 | 59.80 | 59.80 | 58.10 | 58.90 | 58.90 | -0.17% | 569 |
| 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 |