Kogeneracja SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 81.000 | 81.000 | 77.800 | 79.900 | 79.900 | 6,466 |
| 2026-10-21 | 81.600 | 82.000 | 80.200 | 81.400 | 81.400 | 2,598 |
| 2026-10-20 | 81.000 | 82.500 | 80.200 | 81.600 | 81.600 | 11,006 |
| 2026-10-19 | 80.500 | 80.800 | 79.000 | 80.800 | 80.800 | 4,175 |
| 2026-10-16 | 80.400 | 81.000 | 79.300 | 80.400 | 80.400 | 3,166 |
| 2026-10-15 | 81.000 | 81.800 | 80.400 | 80.400 | 80.400 | 6,493 |
| 2026-10-14 | 79.200 | 82.000 | 78.700 | 82.000 | 82.000 | 15,597 |
| 2026-10-13 | 78.100 | 79.500 | 77.300 | 79.200 | 79.200 | 6,269 |
| 2026-10-12 | 79.400 | 79.500 | 78.000 | 78.300 | 78.300 | 2,978 |
| 2026-10-09 | 77.400 | 80.300 | 77.000 | 79.400 | 79.400 | 11,673 |
| 2026-10-08 | 76.500 | 77.500 | 76.500 | 77.000 | 77.000 | 4,993 |
| 2026-10-07 | 77.500 | 77.500 | 76.000 | 76.900 | 76.900 | 3,236 |
| 2026-10-06 | 77.000 | 77.900 | 76.500 | 77.900 | 77.900 | 6,082 |
| 2026-10-05 | 77.100 | 77.100 | 74.500 | 77.000 | 77.000 | 4,588 |
| 2026-10-02 | 77.000 | 77.000 | 75.000 | 76.000 | 76.000 | 5,102 |
| 2026-10-01 | 77.900 | 78.500 | 76.700 | 76.900 | 76.900 | 6,158 |
| 2026-09-30 | 77.300 | 78.500 | 76.500 | 77.900 | 77.900 | 5,518 |
| 2026-09-29 | 76.400 | 77.300 | 76.000 | 77.300 | 77.300 | 4,897 |
| 2026-09-28 | 77.800 | 78.700 | 76.400 | 76.900 | 76.900 | 6,837 |
| 2026-09-25 | 75.200 | 77.800 | 75.200 | 77.500 | 77.500 | 19,470 |
| 2026-09-24 | 70.000 | 74.800 | 69.500 | 74.800 | 74.800 | 107,164 |
| 2026-09-23 | 70.400 | 70.500 | 69.000 | 70.000 | 70.000 | 4,600 |
| 2026-09-22 | 71.600 | 71.600 | 69.500 | 70.400 | 70.400 | 5,120 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-24 | 0.3200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.