Zespól Elektrocieplowni Wroclawskich KOGENERACJA S.A. (WSE:KGN)
Poland
· Delayed Price · Currency is PLN 73.70
+1.20 (1.66%)
At close: Mar 9, 2026
WSE:KGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.60 | 74.00 | 69.00 | 73.70 | 73.70 | 1.66% | 12,048 |
| Mar 6, 2026 | 75.80 | 75.90 | 72.50 | 72.50 | 72.50 | -3.72% | 9,868 |
| Mar 5, 2026 | 76.00 | 76.90 | 74.70 | 75.30 | 75.30 | -0.66% | 4,269 |
| Mar 4, 2026 | 73.20 | 77.00 | 72.80 | 75.80 | 75.80 | 3.69% | 14,820 |
| Mar 3, 2026 | 76.00 | 76.00 | 71.30 | 73.10 | 73.10 | -3.82% | 31,411 |
| Mar 2, 2026 | 77.00 | 77.50 | 74.50 | 76.00 | 76.00 | -2.81% | 23,104 |
| Feb 27, 2026 | 80.00 | 80.00 | 78.10 | 78.20 | 78.20 | -1.88% | 7,748 |
| Feb 26, 2026 | 80.00 | 81.00 | 78.50 | 79.70 | 79.70 | 4.59% | 47,911 |
| Feb 25, 2026 | 76.80 | 77.00 | 76.00 | 76.20 | 76.20 | -0.78% | 2,575 |
| Feb 24, 2026 | 77.00 | 77.00 | 76.00 | 76.80 | 76.80 | -0.13% | 3,841 |
| Feb 23, 2026 | 77.40 | 77.80 | 76.00 | 76.90 | 76.90 | -1.16% | 9,630 |
| Feb 20, 2026 | 78.30 | 78.30 | 77.20 | 77.80 | 77.80 | -0.64% | 4,398 |
| Feb 19, 2026 | 79.20 | 79.90 | 78.20 | 78.30 | 78.30 | -1.63% | 3,071 |
| Feb 18, 2026 | 79.00 | 80.50 | 78.90 | 79.60 | 79.60 | 0.25% | 9,558 |
| Feb 17, 2026 | 78.90 | 79.80 | 78.80 | 79.40 | 79.40 | 0.63% | 7,937 |
| Feb 16, 2026 | 78.10 | 79.00 | 78.00 | 78.90 | 78.90 | 1.15% | 6,133 |
| Feb 13, 2026 | 78.00 | 78.10 | 77.20 | 78.00 | 78.00 | -0.64% | 3,406 |
| Feb 12, 2026 | 78.80 | 78.80 | 78.00 | 78.50 | 78.50 | -0.38% | 2,176 |
| Feb 11, 2026 | 78.70 | 78.90 | 77.70 | 78.80 | 78.80 | 0.13% | 2,826 |
| Feb 10, 2026 | 79.00 | 79.10 | 78.30 | 78.70 | 78.70 | 0.38% | 2,165 |
| Feb 9, 2026 | 78.30 | 79.80 | 77.80 | 78.40 | 78.40 | 1.29% | 5,252 |
| Feb 6, 2026 | 77.00 | 78.00 | 76.70 | 77.40 | 77.40 | -0.13% | 4,931 |
| Feb 5, 2026 | 79.80 | 80.00 | 77.50 | 77.50 | 77.50 | -2.39% | 7,696 |
| Feb 4, 2026 | 78.50 | 80.00 | 78.50 | 79.40 | 79.40 | - | 3,973 |
| Feb 3, 2026 | 79.90 | 80.90 | 77.70 | 79.40 | 79.40 | -0.63% | 11,437 |
| Feb 2, 2026 | 77.80 | 80.10 | 73.70 | 79.90 | 79.90 | 2.57% | 16,017 |
| Jan 30, 2026 | 78.70 | 78.70 | 77.00 | 77.90 | 77.90 | 0.26% | 5,415 |
| Jan 29, 2026 | 79.00 | 79.70 | 77.70 | 77.70 | 77.70 | -2.02% | 7,843 |
| Jan 28, 2026 | 80.70 | 81.00 | 78.40 | 79.30 | 79.30 | -1.73% | 5,467 |
| Jan 27, 2026 | 78.00 | 81.00 | 76.70 | 80.70 | 80.70 | 3.99% | 19,995 |
| Jan 26, 2026 | 76.50 | 77.60 | 75.00 | 77.60 | 77.60 | 2.11% | 6,106 |
| Jan 23, 2026 | 76.00 | 76.50 | 75.70 | 76.00 | 76.00 | 0.13% | 2,208 |
| Jan 22, 2026 | 74.10 | 76.90 | 74.10 | 75.90 | 75.90 | 2.85% | 7,980 |
| Jan 21, 2026 | 73.50 | 74.00 | 73.00 | 73.80 | 73.80 | -0.27% | 8,397 |
| Jan 20, 2026 | 76.00 | 76.00 | 73.60 | 74.00 | 74.00 | -2.63% | 6,889 |
| Jan 19, 2026 | 77.00 | 77.00 | 75.10 | 76.00 | 76.00 | -1.68% | 11,485 |
| Jan 16, 2026 | 78.00 | 78.00 | 76.30 | 77.30 | 77.30 | -0.90% | 7,553 |
| Jan 15, 2026 | 78.90 | 78.90 | 77.50 | 78.00 | 78.00 | -0.51% | 3,503 |
| Jan 14, 2026 | 76.40 | 78.80 | 76.40 | 78.40 | 78.40 | 3.70% | 18,619 |
| Jan 13, 2026 | 73.70 | 76.40 | 72.50 | 75.60 | 75.60 | 2.72% | 6,544 |
| Jan 12, 2026 | 73.60 | 76.50 | 73.50 | 73.60 | 73.60 | 0.27% | 18,855 |
| Jan 9, 2026 | 69.50 | 73.70 | 69.40 | 73.40 | 73.40 | 6.07% | 12,601 |
| Jan 8, 2026 | 70.90 | 71.00 | 68.90 | 69.20 | 69.20 | -2.54% | 7,045 |
| Jan 7, 2026 | 68.90 | 71.50 | 68.90 | 71.00 | 71.00 | 4.41% | 20,874 |
| Jan 5, 2026 | 67.00 | 69.00 | 66.40 | 68.00 | 68.00 | 2.41% | 15,685 |
| Jan 2, 2026 | 64.60 | 66.40 | 64.50 | 66.40 | 66.40 | 4.40% | 12,583 |
| Dec 30, 2025 | 63.60 | 64.00 | 63.00 | 63.60 | 63.60 | -0.31% | 2,935 |
| Dec 29, 2025 | 62.80 | 64.00 | 62.70 | 63.80 | 63.80 | 1.59% | 10,111 |
| Dec 23, 2025 | 63.40 | 63.40 | 62.00 | 62.80 | 62.80 | -0.95% | 4,192 |
| Dec 22, 2025 | 63.40 | 63.90 | 62.60 | 63.40 | 63.40 | 0.16% | 1,902 |
| Dec 19, 2025 | 62.80 | 64.00 | 62.50 | 63.30 | 63.30 | 0.64% | 3,459 |
| Dec 18, 2025 | 62.50 | 62.90 | 62.10 | 62.90 | 62.90 | 0.64% | 950 |
| Dec 17, 2025 | 62.00 | 62.70 | 61.40 | 62.50 | 62.50 | -0.79% | 5,714 |
| Dec 16, 2025 | 63.00 | 63.30 | 62.40 | 63.00 | 63.00 | -0.47% | 1,438 |
| Dec 15, 2025 | 63.40 | 63.40 | 62.60 | 63.30 | 63.30 | 0.48% | 2,092 |
| Dec 12, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 2,066 |
| Dec 11, 2025 | 64.80 | 64.80 | 63.70 | 64.00 | 64.00 | -1.08% | 3,734 |
| Dec 10, 2025 | 64.30 | 64.80 | 63.70 | 64.70 | 64.70 | 0.15% | 2,335 |
| Dec 9, 2025 | 64.20 | 65.20 | 64.00 | 64.60 | 64.60 | -0.92% | 3,004 |
| Dec 8, 2025 | 64.50 | 65.70 | 63.90 | 65.20 | 65.20 | 1.24% | 2,023 |
| Dec 5, 2025 | 64.40 | 64.60 | 63.00 | 64.40 | 64.40 | - | 4,942 |
| Dec 4, 2025 | 65.10 | 65.40 | 63.50 | 64.40 | 64.40 | -2.28% | 4,842 |
| Dec 3, 2025 | 66.00 | 66.60 | 64.90 | 65.90 | 65.90 | 0.15% | 3,673 |
| Dec 2, 2025 | 66.80 | 66.80 | 65.10 | 65.80 | 65.80 | -0.30% | 6,255 |
| Dec 1, 2025 | 64.10 | 66.10 | 64.00 | 66.00 | 66.00 | 2.96% | 8,788 |
| Nov 28, 2025 | 64.00 | 64.10 | 63.00 | 64.10 | 64.10 | 0.16% | 8,105 |
| Nov 27, 2025 | 63.70 | 64.10 | 62.90 | 64.00 | 64.00 | 0.63% | 4,253 |
| Nov 26, 2025 | 63.20 | 64.00 | 62.30 | 63.60 | 63.60 | 0.63% | 4,936 |
| Nov 25, 2025 | 63.20 | 64.00 | 61.20 | 63.20 | 63.20 | 0.32% | 7,818 |
| Nov 24, 2025 | 60.30 | 63.30 | 59.80 | 63.00 | 63.00 | 4.48% | 5,704 |
| Nov 21, 2025 | 60.70 | 60.90 | 59.50 | 60.30 | 60.30 | -2.11% | 2,258 |
| Nov 20, 2025 | 60.80 | 62.30 | 60.00 | 61.60 | 61.60 | 1.32% | 1,063 |
| Nov 19, 2025 | 59.50 | 61.00 | 59.40 | 60.80 | 60.80 | 1.00% | 4,222 |
| Nov 18, 2025 | 61.60 | 61.60 | 59.50 | 60.20 | 60.20 | -2.90% | 14,799 |
| Nov 17, 2025 | 62.30 | 62.60 | 61.60 | 62.00 | 62.00 | -0.16% | 2,338 |
| Nov 14, 2025 | 61.90 | 62.70 | 61.40 | 62.10 | 62.10 | -0.48% | 2,694 |
| Nov 13, 2025 | 62.90 | 62.90 | 61.90 | 62.40 | 62.40 | -0.79% | 1,826 |
| Nov 12, 2025 | 63.00 | 63.70 | 62.60 | 62.90 | 62.90 | -0.16% | 1,430 |
| Nov 10, 2025 | 63.60 | 63.70 | 62.90 | 63.00 | 63.00 | 0.16% | 3,947 |
| Nov 7, 2025 | 64.50 | 64.50 | 62.90 | 62.90 | 62.90 | -2.48% | 4,145 |
| Nov 6, 2025 | 64.00 | 64.70 | 63.80 | 64.50 | 64.50 | 0.78% | 3,013 |
| Nov 5, 2025 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.43% | 7,787 |
| Nov 4, 2025 | 63.70 | 63.80 | 62.80 | 63.10 | 63.10 | -0.79% | 3,271 |
| Nov 3, 2025 | 62.60 | 63.80 | 61.50 | 63.60 | 63.60 | 1.76% | 4,433 |
| 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 |