Zespól Elektrocieplowni Wroclawskich KOGENERACJA S.A. (WSE:KGN)
Poland
· Delayed Price · Currency is PLN 76.00
+0.10 (0.13%)
Apr 29, 2026, 12:37 PM CET
WSE:KGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 79.10 | 80.00 | 77.10 | 77.80 | 77.80 | -2.38% | 9,270 |
| Apr 21, 2026 | 79.10 | 80.70 | 79.00 | 79.70 | 79.70 | 1.40% | 15,494 |
| Apr 20, 2026 | 74.90 | 79.30 | 74.80 | 78.60 | 78.60 | 4.94% | 26,431 |
| Apr 17, 2026 | 73.00 | 75.00 | 72.20 | 74.90 | 74.90 | 2.88% | 10,857 |
| Apr 16, 2026 | 77.50 | 77.50 | 72.60 | 72.80 | 72.80 | -5.82% | 33,856 |
| Apr 15, 2026 | 78.60 | 82.00 | 74.00 | 77.30 | 77.30 | -0.90% | 51,911 |
| Apr 14, 2026 | 74.50 | 80.20 | 74.20 | 78.00 | 78.00 | 4.70% | 55,101 |
| Apr 13, 2026 | 74.90 | 74.90 | 73.40 | 74.50 | 74.50 | 1.50% | 9,356 |
| Apr 10, 2026 | 72.40 | 73.80 | 71.60 | 73.40 | 73.40 | 1.38% | 4,048 |
| Apr 9, 2026 | 73.90 | 73.90 | 71.10 | 72.40 | 72.40 | -0.82% | 9,026 |
| Apr 8, 2026 | 71.00 | 74.40 | 71.00 | 73.00 | 73.00 | 4.29% | 16,772 |
| Apr 7, 2026 | 68.60 | 74.00 | 68.60 | 70.00 | 70.00 | 2.64% | 8,059 |
| Apr 2, 2026 | 68.90 | 68.90 | 67.20 | 68.20 | 68.20 | -2.29% | 3,054 |
| Apr 1, 2026 | 68.90 | 70.80 | 68.00 | 69.80 | 69.80 | 1.16% | 6,759 |
| Mar 31, 2026 | 67.70 | 69.10 | 66.40 | 69.00 | 69.00 | 1.77% | 8,931 |
| Mar 30, 2026 | 64.00 | 68.10 | 63.50 | 67.80 | 67.80 | 4.31% | 14,502 |
| Mar 27, 2026 | 66.50 | 66.50 | 63.00 | 65.00 | 65.00 | -1.81% | 15,841 |
| Mar 26, 2026 | 68.50 | 68.50 | 66.20 | 66.20 | 66.20 | -3.78% | 7,524 |
| Mar 25, 2026 | 68.00 | 70.00 | 68.00 | 68.80 | 68.80 | 1.33% | 6,619 |
| Mar 24, 2026 | 69.50 | 69.50 | 67.10 | 67.90 | 67.90 | -2.86% | 6,999 |
| Mar 23, 2026 | 71.00 | 71.00 | 66.20 | 69.90 | 69.90 | -2.78% | 28,963 |
| Mar 20, 2026 | 74.90 | 74.90 | 71.40 | 71.90 | 71.90 | -3.23% | 7,061 |
| Mar 19, 2026 | 74.00 | 74.70 | 72.50 | 74.30 | 74.30 | -1.46% | 22,074 |
| Mar 18, 2026 | 75.10 | 75.90 | 73.80 | 75.40 | 75.40 | 0.53% | 3,145 |
| Mar 17, 2026 | 71.00 | 76.30 | 70.60 | 75.00 | 75.00 | 5.63% | 12,152 |
| Mar 16, 2026 | 71.00 | 72.70 | 70.00 | 71.00 | 71.00 | -0.98% | 4,779 |
| Mar 13, 2026 | 71.80 | 72.40 | 70.70 | 71.70 | 71.70 | -0.97% | 5,076 |
| Mar 12, 2026 | 72.70 | 73.30 | 71.60 | 72.40 | 72.40 | -0.55% | 3,426 |
| Mar 11, 2026 | 74.30 | 74.30 | 72.00 | 72.80 | 72.80 | -2.02% | 3,477 |
| Mar 10, 2026 | 74.10 | 74.80 | 73.10 | 74.30 | 74.30 | 0.81% | 7,362 |
| 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 |