KGL SA KGL
GPW · Poland · Process Industries
PLN 12.20+0.30 (+2.52%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 11.90 | +4.39% | PLN 11.60 | PLN 12.50 | PLN 11.60 | 4.84K |
| 2026-09-29 | PLN 11.40 | 0.00% | PLN 11.60 | PLN 11.60 | PLN 11.00 | 29 |
| 2026-09-28 | PLN 11.40 | +4.59% | PLN 11.00 | PLN 11.40 | PLN 11.00 | 903 |
| 2026-09-25 | PLN 10.90 | 0.00% | PLN 10.90 | PLN 10.90 | PLN 10.90 | 51 |
| 2026-09-24 | PLN 10.90 | -0.91% | PLN 11.00 | PLN 11.00 | PLN 10.90 | 746 |
| 2026-09-23 | PLN 11.00 | -1.79% | PLN 11.20 | PLN 11.20 | PLN 11.00 | 966 |
| 2026-09-22 | PLN 11.20 | +2.75% | PLN 10.90 | PLN 11.50 | PLN 10.90 | 1.60K |
| 2026-09-21 | PLN 10.90 | 0.00% | PLN 11.00 | PLN 11.00 | PLN 10.60 | 374 |
| 2026-09-18 | PLN 10.90 | 0.00% | PLN 10.90 | PLN 10.90 | PLN 10.60 | 5 |
| 2026-09-17 | PLN 10.90 | 0.00% | PLN 11.00 | PLN 11.00 | PLN 10.90 | 31 |
| 2026-09-16 | PLN 10.90 | -0.91% | PLN 10.60 | PLN 10.90 | PLN 10.60 | 49 |
| 2026-09-15 | PLN 11.00 | +1.85% | PLN 10.80 | PLN 11.00 | PLN 10.50 | 550 |
| 2026-09-14 | PLN 10.80 | 0.00% | PLN 10.80 | PLN 10.80 | PLN 10.80 | 1 |
| 2026-09-11 | PLN 10.80 | -0.92% | PLN 11.30 | PLN 11.30 | PLN 10.80 | 1.51K |
| 2026-09-10 | PLN 10.90 | +0.93% | PLN 10.90 | PLN 10.90 | PLN 10.90 | 1 |
| 2026-09-09 | PLN 10.80 | 0.00% | PLN 11.00 | PLN 11.00 | PLN 10.80 | 2.14K |
| 2026-09-08 | PLN 10.80 | -1.82% | PLN 11.00 | PLN 11.00 | PLN 10.80 | 156 |
| 2026-09-07 | PLN 11.00 | +3.77% | PLN 11.00 | PLN 11.00 | PLN 11.00 | 1 |
| 2026-09-04 | PLN 10.60 | -2.75% | PLN 11.00 | PLN 11.00 | PLN 10.40 | 2.21K |
| 2026-09-03 | PLN 10.90 | +0.93% | PLN 11.00 | PLN 11.00 | PLN 10.10 | 1.38K |
| 2026-09-02 | PLN 10.80 | -2.70% | PLN 11.00 | PLN 11.00 | PLN 10.80 | 1.33K |
| 2026-09-01 | PLN 11.10 | 0.00% | PLN 11.10 | PLN 11.10 | PLN 11.10 | 1 |
| 2026-08-31 | PLN 11.10 | 0.00% | PLN 11.10 | PLN 11.10 | PLN 11.10 | 369 |
| 2026-08-28 | PLN 11.10 | 0.00% | PLN 11.10 | PLN 11.10 | PLN 11.10 | 1 |
| 2026-08-27 | PLN 11.10 | +0.91% | PLN 11.10 | PLN 11.10 | PLN 11.10 | 1 |
| 2026-08-26 | PLN 11.00 | -0.90% | PLN 11.10 | PLN 11.10 | PLN 10.80 | 413 |
| 2026-08-25 | PLN 11.10 | -0.89% | PLN 11.10 | PLN 11.10 | PLN 11.10 | 450 |
| 2026-08-24 | PLN 11.20 | 0.00% | PLN 11.20 | PLN 11.20 | PLN 11.00 | 429 |
| 2026-08-21 | PLN 11.20 | -0.88% | PLN 11.30 | PLN 11.30 | PLN 11.00 | 760 |
| 2026-08-20 | PLN 11.30 | +1.80% | PLN 11.10 | PLN 11.30 | PLN 10.90 | 6.03K |
| 2026-08-19 | PLN 11.10 | 0.00% | PLN 11.10 | PLN 11.10 | PLN 11.10 | 920 |
| 2026-08-18 | PLN 11.10 | 0.00% | PLN 10.80 | PLN 11.10 | PLN 10.80 | 456 |
| 2026-08-17 | PLN 11.10 | +0.91% | PLN 11.10 | PLN 11.10 | PLN 10.80 | 22 |
| 2026-08-14 | PLN 11.00 | -0.90% | PLN 11.10 | PLN 11.10 | PLN 10.90 | 2.00K |
| 2026-08-13 | PLN 11.10 | 0.00% | PLN 11.10 | PLN 11.10 | PLN 11.00 | 130 |
| 2026-08-12 | PLN 11.10 | -0.89% | PLN 11.10 | PLN 11.10 | PLN 11.00 | 2.30K |
| 2026-08-11 | PLN 11.20 | +1.82% | PLN 11.30 | PLN 11.30 | PLN 10.60 | 1.98K |
| 2026-08-10 | PLN 11.00 | +3.77% | PLN 11.30 | PLN 11.30 | PLN 10.70 | 422 |
| 2026-08-07 | PLN 10.60 | +2.91% | PLN 10.30 | PLN 11.30 | PLN 10.30 | 5.89K |
| 2026-08-06 | PLN 10.30 | +0.98% | PLN 10.30 | PLN 10.30 | PLN 10.10 | 331 |
| 2026-08-05 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.10 | 2.87K |
| 2026-08-04 | PLN 10.20 | +0.99% | PLN 10.20 | PLN 10.20 | PLN 10.10 | 1.94K |
| 2026-08-03 | PLN 10.10 | -0.98% | PLN 10.20 | PLN 10.20 | PLN 10.10 | 9.38K |
| 2026-07-31 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.00 | 35 |
| 2026-07-30 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.10 | 547 |
| 2026-07-29 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.10 | 510 |
| 2026-07-28 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.10 | 1.35K |
| 2026-07-27 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.10 | 1.60K |
| 2026-07-24 | PLN 10.20 | +0.99% | PLN 10.10 | PLN 10.20 | PLN 10.10 | 27 |
| 2026-07-23 | PLN 10.10 | -0.98% | PLN 10.20 | PLN 10.20 | PLN 10.10 | 1.89K |
| 2026-07-22 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.10 | 2.10K |
| 2026-07-21 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 1 |
| 2026-07-20 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 5 |
| 2026-07-17 | PLN 10.20 | -0.97% | PLN 10.30 | PLN 10.30 | PLN 10.20 | 2.89K |
| 2026-07-16 | PLN 10.30 | -0.96% | PLN 10.40 | PLN 10.40 | PLN 10.30 | 256 |
| 2026-07-15 | PLN 10.40 | 0.00% | PLN 10.40 | PLN 10.40 | PLN 10.30 | 1.79K |
| 2026-07-14 | PLN 10.40 | 0.00% | PLN 10.40 | PLN 10.40 | PLN 10.30 | 2.95K |
| 2026-07-13 | PLN 10.40 | 0.00% | PLN 10.40 | PLN 10.40 | PLN 10.40 | 1 |
| 2026-07-10 | PLN 10.40 | 0.00% | PLN 10.00 | PLN 10.40 | PLN 9.65 | 964 |
| 2026-07-09 | PLN 10.40 | +4.00% | PLN 10.40 | PLN 10.40 | PLN 10.40 | 3 |
| 2026-07-08 | PLN 10.00 | -2.91% | PLN 10.00 | PLN 10.00 | PLN 10.00 | 37 |
| 2026-07-07 | PLN 10.30 | -0.96% | PLN 10.20 | PLN 10.30 | PLN 9.90 | 386 |
| 2026-07-06 | PLN 10.40 | 0.00% | PLN 10.40 | PLN 10.40 | PLN 10.40 | 54 |
| 2026-07-03 | PLN 10.40 | 0.00% | PLN 10.40 | PLN 10.40 | PLN 10.40 | 6 |
| 2026-07-02 | PLN 10.40 | +0.97% | PLN 10.20 | PLN 10.40 | PLN 10.20 | 51 |
| 2026-07-01 | PLN 10.30 | -1.90% | PLN 10.50 | PLN 10.50 | PLN 10.30 | 30 |
| 2026-06-30 | PLN 10.50 | 0.00% | PLN 10.50 | PLN 10.50 | PLN 10.50 | 1 |
| 2026-06-29 | PLN 10.50 | 0.00% | PLN 10.50 | PLN 10.50 | PLN 10.50 | 1 |
| 2026-06-26 | PLN 10.50 | 0.00% | PLN 10.50 | PLN 10.50 | PLN 10.40 | 7 |
| 2026-06-25 | PLN 10.50 | -0.94% | PLN 10.20 | PLN 11.00 | PLN 10.20 | 256 |
| 2026-06-24 | PLN 10.60 | 0.00% | PLN 11.00 | PLN 11.00 | PLN 10.60 | 44 |
| 2026-06-23 | PLN 10.60 | 0.00% | PLN 11.00 | PLN 11.00 | PLN 10.60 | 145 |
| 2026-06-22 | PLN 10.60 | 0.00% | PLN 11.00 | PLN 11.00 | PLN 10.20 | 66 |
| 2026-06-19 | PLN 10.60 | 0.00% | PLN 11.00 | PLN 11.00 | PLN 10.60 | 29 |
| 2026-06-18 | PLN 10.60 | +2.91% | PLN 10.20 | PLN 10.60 | PLN 10.20 | 110 |
| 2026-06-17 | PLN 10.30 | -1.90% | PLN 10.30 | PLN 10.30 | PLN 10.20 | 42 |
| 2026-06-16 | PLN 10.50 | -4.55% | PLN 11.00 | PLN 11.00 | PLN 10.50 | 511 |
| 2026-06-15 | PLN 11.00 | +1.85% | PLN 11.00 | PLN 11.00 | PLN 11.00 | 1 |
| 2026-06-12 | PLN 10.80 | 0.00% | PLN 10.80 | PLN 10.80 | PLN 10.50 | 94 |
| 2026-06-11 | PLN 10.80 | 0.00% | PLN 10.80 | PLN 10.80 | PLN 10.50 | 52 |
| 2026-06-10 | PLN 10.80 | -1.82% | PLN 10.80 | PLN 10.80 | PLN 10.80 | 9 |
| 2026-06-09 | PLN 11.00 | +1.85% | PLN 11.00 | PLN 11.00 | PLN 11.00 | 1 |
| 2026-06-08 | PLN 10.80 | -1.82% | PLN 11.00 | PLN 11.00 | PLN 10.60 | 982 |
| 2026-06-05 | PLN 11.00 | 0.00% | PLN 11.00 | PLN 11.00 | PLN 10.60 | 8 |
| 2026-06-03 | PLN 11.00 | +0.92% | PLN 11.00 | PLN 11.00 | PLN 10.60 | 5 |
| 2026-06-02 | PLN 10.90 | -0.91% | PLN 11.00 | PLN 11.00 | PLN 10.50 | 197 |
| 2026-06-01 | PLN 11.00 | +0.92% | PLN 10.90 | PLN 11.00 | PLN 10.50 | 285 |
| 2026-05-29 | PLN 10.90 | 0.00% | PLN 10.20 | PLN 10.90 | PLN 10.20 | 2.88K |
| 2026-05-28 | PLN 10.90 | 0.00% | PLN 10.90 | PLN 10.90 | PLN 10.90 | 92 |
| 2026-05-27 | PLN 10.90 | 0.00% | PLN 10.80 | PLN 10.90 | PLN 10.40 | 260 |