Zespól Elektrocieplowni Wroclawskich KOGENERACJA S.A. (WSE:KGN)
Poland · Delayed Price · Currency is PLN 70.50
-0.90 (-1.26%)
Jul 6, 2026, 5:00 PM CET
WSE:KGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 71.10 | 71.60 | 70.40 | 71.40 | 71.40 | -1.11% | 4,158 |
| Jul 2, 2026 | 72.60 | 73.00 | 70.60 | 72.20 | 72.20 | -1.10% | 7,505 |
| Jul 1, 2026 | 72.80 | 73.80 | 72.50 | 73.00 | 73.00 | -1.08% | 1,872 |
| Jun 30, 2026 | 73.50 | 73.90 | 72.70 | 73.80 | 73.80 | 0.96% | 2,122 |
| Jun 29, 2026 | 73.30 | 73.80 | 72.60 | 73.10 | 73.10 | - | 2,600 |
| Jun 26, 2026 | 73.30 | 74.30 | 72.70 | 73.10 | 73.10 | -1.22% | 3,518 |
| Jun 25, 2026 | 73.90 | 74.40 | 73.20 | 74.00 | 74.00 | 0.27% | 58,289 |
| Jun 24, 2026 | 73.90 | 74.00 | 73.10 | 73.80 | 73.80 | 0.82% | 14,941 |
| Jun 23, 2026 | 72.00 | 74.10 | 72.00 | 73.20 | 73.20 | 1.67% | 6,841 |
| Jun 22, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 0.14% | 10,118 |
| Jun 19, 2026 | 75.00 | 75.00 | 71.60 | 71.90 | 71.90 | -4.39% | 17,510 |
| Jun 18, 2026 | 73.70 | 75.20 | 73.00 | 75.20 | 75.20 | 1.62% | 3,781 |
| Jun 17, 2026 | 74.40 | 74.40 | 72.70 | 74.00 | 74.00 | 0.54% | 3,899 |
| Jun 16, 2026 | 73.80 | 74.90 | 73.20 | 73.60 | 73.60 | -0.27% | 5,088 |
| Jun 15, 2026 | 74.50 | 76.90 | 73.70 | 73.80 | 73.80 | -0.54% | 26,166 |
| Jun 12, 2026 | 74.50 | 75.00 | 73.30 | 74.20 | 74.20 | -2.75% | 13,342 |
| Jun 11, 2026 | 75.80 | 77.70 | 74.60 | 76.30 | 76.30 | 1.19% | 6,525 |
| Jun 10, 2026 | 77.80 | 77.80 | 74.70 | 75.40 | 75.40 | -1.18% | 3,975 |
| Jun 9, 2026 | 76.30 | 78.70 | 76.10 | 76.30 | 76.30 | - | 4,198 |
| Jun 8, 2026 | 76.50 | 76.90 | 76.10 | 76.30 | 76.30 | -1.55% | 3,292 |
| Jun 5, 2026 | 77.80 | 78.00 | 77.00 | 77.50 | 77.50 | -1.65% | 2,754 |
| Jun 3, 2026 | 78.30 | 78.90 | 77.70 | 78.80 | 78.80 | 0.77% | 2,544 |
| Jun 2, 2026 | 80.40 | 80.40 | 78.10 | 78.20 | 78.20 | -0.51% | 4,183 |
| Jun 1, 2026 | 79.50 | 80.40 | 77.30 | 78.60 | 78.60 | -2.12% | 6,014 |
| May 29, 2026 | 81.40 | 81.50 | 79.50 | 80.30 | 80.30 | -1.35% | 6,428 |
| May 28, 2026 | 78.40 | 81.90 | 77.50 | 81.40 | 81.40 | 3.83% | 15,056 |
| May 27, 2026 | 81.00 | 81.00 | 76.30 | 78.40 | 78.40 | -2.61% | 15,056 |
| May 26, 2026 | 80.60 | 81.60 | 79.80 | 80.50 | 80.50 | -0.98% | 5,293 |
| May 25, 2026 | 80.20 | 81.90 | 79.30 | 81.30 | 81.30 | 2.26% | 12,630 |
| May 22, 2026 | 77.20 | 80.40 | 76.70 | 79.50 | 79.50 | 2.05% | 8,195 |
| May 21, 2026 | 77.10 | 78.60 | 77.10 | 77.90 | 77.90 | 0.13% | 6,000 |
| May 20, 2026 | 77.80 | 78.80 | 76.20 | 77.80 | 77.80 | -0.51% | 14,588 |
| May 19, 2026 | 81.50 | 82.20 | 77.20 | 78.20 | 78.20 | -3.34% | 15,913 |
| May 18, 2026 | 81.00 | 81.90 | 79.00 | 80.90 | 80.90 | -0.12% | 6,802 |
| May 15, 2026 | 81.50 | 81.50 | 78.00 | 81.00 | 81.00 | -0.61% | 10,202 |
| May 14, 2026 | 81.10 | 82.70 | 81.00 | 81.50 | 81.50 | -0.97% | 4,682 |
| May 13, 2026 | 83.00 | 83.00 | 80.90 | 82.30 | 82.30 | 0.73% | 6,524 |
| May 12, 2026 | 83.50 | 83.60 | 81.60 | 81.70 | 81.70 | -2.27% | 8,154 |
| May 11, 2026 | 80.80 | 83.80 | 80.10 | 83.60 | 83.60 | 3.72% | 18,223 |
| May 8, 2026 | 77.20 | 81.10 | 76.00 | 80.60 | 80.60 | -0.25% | 28,732 |
| May 7, 2026 | 80.40 | 81.00 | 79.40 | 80.80 | 80.80 | 0.37% | 11,899 |
| May 6, 2026 | 81.00 | 81.90 | 78.20 | 80.50 | 80.50 | 4.14% | 24,764 |
| May 5, 2026 | 75.00 | 77.60 | 74.80 | 77.30 | 77.30 | 3.20% | 5,731 |
| May 4, 2026 | 74.10 | 76.10 | 73.80 | 74.90 | 74.90 | 0.81% | 6,158 |
| Apr 30, 2026 | 75.10 | 75.50 | 73.60 | 74.30 | 74.30 | -1.59% | 5,766 |
| Apr 29, 2026 | 76.00 | 76.10 | 74.50 | 75.50 | 75.50 | -0.53% | 4,099 |
| Apr 28, 2026 | 76.10 | 76.30 | 75.30 | 75.90 | 75.90 | -0.52% | 4,848 |
| Apr 27, 2026 | 78.30 | 78.30 | 75.20 | 76.30 | 76.30 | -0.78% | 4,304 |
| Apr 24, 2026 | 76.80 | 77.80 | 76.00 | 76.90 | 76.90 | 0.13% | 5,878 |
| Apr 23, 2026 | 78.10 | 78.10 | 76.00 | 76.80 | 76.80 | -1.29% | 10,745 |