KGL SA (WSE:KGL)
Poland
· Delayed Price · Currency is PLN 10.10
0.00 (0.00%)
Mar 6, 2026, 4:47 PM CET
KGL SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | 201 |
| Mar 4, 2026 | 10.80 | 10.80 | 9.80 | 10.10 | 10.10 | -1.94% | 403 |
| Mar 3, 2026 | 10.80 | 11.00 | 10.00 | 10.30 | 10.30 | 0.98% | 1,516 |
| Mar 2, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 109 |
| Feb 27, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 206 |
| Feb 26, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -2.86% | 1,388 |
| Feb 25, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 1,184 |
| Feb 24, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 104 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -0.97% | 212 |
| Feb 20, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 1,214 |
| Feb 19, 2026 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | - | 58 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2 |
| Feb 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 157 |
| Feb 16, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 0.95% | 3 |
| Feb 13, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 126 |
| Feb 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | 1 |
| Feb 11, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 1,955 |
| Feb 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Feb 9, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 18 |
| Feb 6, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2.86% | 69 |
| Feb 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 107 |
| Feb 4, 2026 | 10.80 | 10.80 | 10.20 | 10.50 | 10.50 | -2.78% | 1,226 |
| Feb 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Feb 2, 2026 | 10.70 | 10.90 | 10.30 | 10.80 | 10.80 | 0.93% | 737 |
| Jan 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 2 |
| Jan 29, 2026 | 10.70 | 10.70 | 10.20 | 10.70 | 10.70 | - | 37 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 21 |
| Jan 27, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 124 |
| Jan 26, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 0.94% | 18 |
| Jan 23, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 18 |
| Jan 22, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 110 |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 3 |
| Jan 20, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 15 |
| Jan 19, 2026 | 11.00 | 11.00 | 10.30 | 10.60 | 10.60 | - | 53 |
| Jan 16, 2026 | 11.00 | 11.00 | 10.30 | 10.60 | 10.60 | 0.95% | 399 |
| Jan 15, 2026 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -4.55% | 827 |
| Jan 14, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 1,172 |
| Jan 13, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 516 |
| Jan 12, 2026 | 10.40 | 10.60 | 10.30 | 10.60 | 10.60 | -1.85% | 1,017 |
| Jan 9, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 3 |
| Jan 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 1 |
| Jan 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 49 |
| Jan 5, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | - | 257 |
| Jan 2, 2026 | 11.00 | 11.00 | 10.50 | 10.70 | 10.70 | -1.83% | 928 |
| Dec 30, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | - | 619 |
| Dec 29, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | 11 |
| Dec 23, 2025 | 10.40 | 11.00 | 10.40 | 10.80 | 10.80 | -5.26% | 1,200 |
| Dec 22, 2025 | 11.70 | 12.00 | 11.10 | 11.40 | 11.40 | 0.88% | 6,528 |
| Dec 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 1 |
| Dec 18, 2025 | 11.30 | 11.30 | 10.90 | 11.20 | 11.20 | -0.88% | 33 |
| Dec 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 1 |
| Dec 16, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -1.75% | 803 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -5.00% | 34 |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Dec 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Dec 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | 1 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.10 | 11.60 | 11.60 | - | 127 |
| Dec 8, 2025 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | - | 21 |
| Dec 5, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -3.33% | 21 |
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Dec 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | 1 |
| Dec 2, 2025 | 12.00 | 12.00 | 11.30 | 11.60 | 11.60 | -3.33% | 10 |
| Dec 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Nov 28, 2025 | 11.80 | 12.00 | 11.50 | 12.00 | 12.00 | 5.26% | 580 |
| Nov 27, 2025 | 11.40 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 421 |
| Nov 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 119 |
| Nov 25, 2025 | 11.30 | 11.30 | 10.80 | 11.30 | 11.30 | 0.89% | 179 |
| Nov 24, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 176 |
| Nov 21, 2025 | 11.60 | 11.60 | 11.00 | 11.30 | 11.30 | -4.24% | 648 |
| Nov 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 1 |
| Nov 19, 2025 | 10.80 | 11.70 | 10.80 | 11.70 | 11.70 | 8.33% | 1,098 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.20 | 10.80 | 10.80 | - | 21 |
| Nov 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 120 |
| Nov 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Nov 13, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 1,020 |
| Nov 12, 2025 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | -1.85% | 284 |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 11 |
| Nov 7, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | -0.92% | 2 |
| Nov 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 1 |
| Nov 5, 2025 | 10.50 | 10.80 | 10.40 | 10.80 | 10.80 | 2.86% | 445 |
| Nov 4, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 597 |
| Nov 3, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 0.92% | 114 |
| Oct 31, 2025 | 10.80 | 11.10 | 10.60 | 10.90 | 10.90 | 0.93% | 1,496 |
| Oct 30, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 0.93% | 124 |
| Oct 29, 2025 | 11.30 | 11.30 | 10.30 | 10.70 | 10.70 | -0.93% | 967 |
| Oct 28, 2025 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -6.09% | 1,456 |
| Oct 27, 2025 | 12.20 | 12.20 | 11.00 | 11.50 | 11.50 | -5.74% | 687 |
| Oct 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Oct 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Oct 22, 2025 | 12.40 | 12.40 | 11.80 | 12.20 | 12.20 | -1.61% | 100 |
| Oct 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1 |
| Oct 20, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 30 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 1 |
| Oct 16, 2025 | 12.50 | 12.50 | 12.00 | 12.40 | 12.40 | - | 704 |
| Oct 15, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 69 |
| Oct 14, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -1.61% | 158 |
| Oct 13, 2025 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | -0.80% | 314 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 21 |
| Oct 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Oct 8, 2025 | 12.20 | 12.90 | 12.10 | 12.50 | 12.50 | -3.10% | 1,250 |