KGL SA (WSE:KGL)
Poland
· Delayed Price · Currency is PLN 9.45
-0.45 (-4.55%)
Apr 28, 2026, 4:39 PM CET
KGL SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | -4.55% | 442 |
| Apr 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 793 |
| Apr 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 1 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 936 |
| Apr 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Apr 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Apr 20, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | - | 68 |
| Apr 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 1 |
| Apr 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 1 |
| Apr 15, 2026 | 10.10 | 10.10 | 9.55 | 10.00 | 10.00 | -0.99% | 102 |
| Apr 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 3 |
| Apr 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 2 |
| Apr 10, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 13 |
| Apr 9, 2026 | 9.75 | 10.10 | 9.75 | 10.00 | 10.00 | -0.99% | 427 |
| Apr 8, 2026 | 10.50 | 10.50 | 10.00 | 10.10 | 10.10 | 1.00% | 600 |
| Apr 7, 2026 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | - | 39 |
| Apr 2, 2026 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | - | 13 |
| Apr 1, 2026 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | 2.04% | 7 |
| Mar 31, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 111 |
| Mar 30, 2026 | 9.65 | 10.00 | 9.50 | 10.00 | 10.00 | 1.52% | 217 |
| Mar 27, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -3.43% | 462 |
| Mar 26, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | - | 86 |
| Mar 25, 2026 | 10.30 | 10.30 | 9.75 | 10.20 | 10.20 | - | 3 |
| Mar 24, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 4 |
| Mar 23, 2026 | 10.10 | 10.20 | 9.65 | 10.20 | 10.20 | 0.99% | 351 |
| Mar 20, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | - | 122 |
| Mar 19, 2026 | 10.30 | 10.30 | 9.85 | 10.10 | 10.10 | -1.94% | 780 |
| Mar 18, 2026 | 10.30 | 10.30 | 10.00 | 10.30 | 10.30 | - | 2,121 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 1 |
| Mar 16, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 24 |
| Mar 13, 2026 | 10.30 | 10.30 | 9.80 | 10.30 | 10.30 | - | 13 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 1 |
| Mar 11, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 6 |
| Mar 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 1 |
| Mar 9, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | 198 |
| Mar 6, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 4 |
| 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 |