KGL SA (WSE:KGL)
Poland
· Delayed Price · Currency is PLN 11.60
-0.40 (-3.33%)
At close: Dec 5, 2025
KGL SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 3 |
| Oct 6, 2025 | 13.10 | 13.10 | 12.50 | 13.00 | 13.00 | -0.76% | 528 |
| Oct 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.80% | 1 |
| Oct 2, 2025 | 13.00 | 13.00 | 12.00 | 12.50 | 12.50 | -4.58% | 713 |
| Oct 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1 |
| Sep 30, 2025 | 13.30 | 13.30 | 12.70 | 13.10 | 13.10 | -1.50% | 165 |
| Sep 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 22 |
| Sep 26, 2025 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | - | 5 |
| Sep 25, 2025 | 13.70 | 13.70 | 13.00 | 13.30 | 13.30 | - | 163 |
| Sep 24, 2025 | 13.70 | 13.70 | 13.10 | 13.30 | 13.30 | -2.92% | 212 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.30 | 13.70 | 13.70 | - | 604 |
| Sep 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 130 |
| Sep 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.30 | 13.70 | 13.70 | -0.72% | 92 |
| Sep 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 6 |
| Sep 16, 2025 | 13.90 | 13.90 | 13.30 | 13.80 | 13.80 | - | 10 |
| Sep 15, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 18 |
| Sep 12, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 3 |
| Sep 11, 2025 | 13.90 | 13.90 | 13.30 | 13.80 | 13.80 | - | 3 |
| Sep 10, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 66 |
| Sep 9, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | 377 |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 112 |
| Sep 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1 |
| Sep 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1 |
| Sep 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2 |
| Sep 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 120 |
| Sep 1, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 176 |
| Aug 29, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 3.88% | 408 |
| Aug 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | 5 |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 1 |
| Aug 26, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | -0.76% | 48 |
| Aug 25, 2025 | 13.60 | 13.80 | 13.00 | 13.20 | 13.20 | -4.35% | 2,822 |
| Aug 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 1 |
| Aug 21, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - | 125 |
| Aug 20, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -1.46% | 9 |
| Aug 19, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 9 |
| Aug 18, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 9 |
| Aug 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 1 |
| Aug 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | 33 |
| Aug 12, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -2.92% | 4 |
| Aug 11, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 194 |
| Aug 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.55% | 1 |
| Aug 7, 2025 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | -4.35% | 341 |
| Aug 6, 2025 | 13.80 | 13.80 | 13.40 | 13.80 | 13.80 | - | 98 |
| Aug 5, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 31 |
| Aug 4, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | - | 80 |
| Aug 1, 2025 | 13.40 | 14.00 | 13.40 | 13.90 | 13.90 | 3.73% | 40 |
| Jul 31, 2025 | 14.10 | 14.10 | 13.40 | 13.40 | 13.40 | -4.29% | 1,877 |
| Jul 30, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 2.94% | 13 |
| Jul 29, 2025 | 13.50 | 13.90 | 13.20 | 13.60 | 13.60 | -3.55% | 1,281 |
| Jul 28, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 101 |
| Jul 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | 3 |
| Jul 24, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 107 |
| Jul 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 3 |
| Jul 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 3 |
| Jul 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 3 |
| Jul 18, 2025 | 14.10 | 14.40 | 13.90 | 14.40 | 14.40 | - | 38 |
| Jul 17, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | 6 |