Want to see PL:KGN full AI Analyst Report?
Zespol Elektrocieplowni Wroclawskich KOGENERACJA S.A. (KGN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 86.00 | 87.30 | 85.10 | 87.00 | 87.00 | +1.40% | 15,870 | 1.04 |
| Oct 29, 2026 | 86.80 | 87.50 | 85.80 | 85.80 | 85.80 | -1.27% | 3,379 | 0.22 |
| Oct 28, 2026 | 85.70 | 87.90 | 85.20 | 86.90 | 86.90 | +1.16% | 6,688 | 0.44 |
| Oct 27, 2026 | 85.00 | 86.50 | 84.00 | 85.90 | 85.90 | +2.87% | 13,600 | 0.90 |
| Oct 26, 2026 | 80.00 | 84.90 | 80.00 | 83.50 | 83.50 | +3.86% | 13,780 | 0.92 |
| Oct 23, 2026 | 79.30 | 80.70 | 79.00 | 80.40 | 80.40 | +0.63% | 2,568 | 0.17 |
| Oct 22, 2026 | 81.00 | 81.00 | 77.80 | 79.90 | 79.90 | -1.84% | 6,466 | 0.43 |
| Oct 21, 2026 | 81.60 | 82.00 | 80.20 | 81.40 | 81.40 | -0.25% | 2,598 | 0.17 |
| Oct 20, 2026 | 81.00 | 82.50 | 80.20 | 81.60 | 81.60 | +0.99% | 11,006 | 0.74 |
| Oct 19, 2026 | 80.50 | 80.80 | 79.00 | 80.80 | 80.80 | +0.50% | 4,175 | 0.28 |
| Oct 16, 2026 | 80.40 | 81.00 | 79.30 | 80.40 | 80.40 | +0.00% | 3,166 | 0.21 |
| Oct 15, 2026 | 81.00 | 81.80 | 80.40 | 80.40 | 80.40 | -1.95% | 6,493 | 0.43 |
| Oct 14, 2026 | 79.20 | 82.00 | 78.70 | 82.00 | 82.00 | +3.54% | 15,597 | 1.06 |
| Oct 13, 2026 | 78.10 | 79.50 | 77.30 | 79.20 | 79.20 | +1.15% | 6,269 | 0.43 |
| Oct 12, 2026 | 79.40 | 79.50 | 78.00 | 78.30 | 78.30 | -1.39% | 2,978 | 0.20 |
| Oct 09, 2026 | 77.40 | 80.30 | 77.00 | 79.40 | 79.40 | +3.12% | 11,673 | 0.80 |
| Oct 08, 2026 | 76.50 | 77.50 | 76.50 | 77.00 | 77.00 | +0.13% | 4,993 | 0.34 |
| Oct 07, 2026 | 77.50 | 77.50 | 76.00 | 76.90 | 76.90 | -1.28% | 3,236 | 0.22 |
| Oct 06, 2026 | 77.00 | 77.90 | 76.50 | 77.90 | 77.90 | +1.17% | 6,082 | 0.42 |
| Oct 05, 2026 | 77.10 | 77.10 | 74.50 | 77.00 | 77.00 | +1.32% | 4,588 | 0.31 |
| Oct 02, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.17% | 5,102 | 0.33 |
| Oct 01, 2026 | 77.90 | 78.50 | 76.70 | 76.90 | 76.90 | -1.28% | 6,158 | 0.40 |
| Sep 30, 2026 | 77.30 | 78.50 | 76.50 | 77.90 | 77.90 | +0.78% | 5,518 | 0.36 |
| Sep 29, 2026 | 76.40 | 77.30 | 76.00 | 77.30 | 77.30 | +0.52% | 4,897 | 0.32 |
| Sep 28, 2026 | 77.80 | 78.70 | 76.40 | 76.90 | 76.90 | -0.77% | 6,837 | 0.45 |
| Sep 25, 2026 | 75.20 | 77.80 | 75.20 | 77.50 | 77.50 | +3.61% | 19,470 | 1.30 |
| Sep 24, 2026 | 70.00 | 74.80 | 69.50 | 74.80 | 74.80 | +6.86% | 107,164 | 8.07 |
| Sep 23, 2026 | 70.40 | 70.50 | 69.00 | 70.00 | 70.00 | -0.57% | 4,600 | 0.35 |
| Sep 22, 2026 | 71.60 | 71.60 | 69.50 | 70.40 | 70.40 | -1.12% | 5,120 | 0.36 |
| Sep 21, 2026 | 71.20 | 71.80 | 70.70 | 71.20 | 71.20 | +0.00% | 11,689 | 0.83 |
| Sep 18, 2026 | 70.10 | 71.30 | 69.70 | 71.20 | 71.20 | +1.57% | 3,947 | 0.28 |
| Sep 17, 2026 | 69.10 | 70.10 | 69.00 | 70.10 | 70.10 | +1.15% | 5,151 | 0.36 |
| Sep 16, 2026 | 70.00 | 70.30 | 69.10 | 69.30 | 69.30 | +0.29% | 3,440 | 0.24 |
| Sep 15, 2026 | 69.00 | 70.10 | 69.00 | 69.10 | 69.10 | +0.14% | 3,691 | 0.25 |
| Sep 14, 2026 | 70.30 | 70.30 | 68.70 | 69.00 | 69.00 | -1.85% | 4,751 | 0.33 |
| Sep 11, 2026 | 70.40 | 70.70 | 69.00 | 70.30 | 70.30 | +0.43% | 13,149 | 0.92 |
| Sep 10, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -2.37% | 23,253 | 1.61 |
| Sep 09, 2026 | 72.00 | 72.00 | 71.10 | 71.70 | 71.70 | +0.00% | 6,424 | 0.44 |
| Sep 08, 2026 | 72.00 | 72.40 | 70.10 | 71.70 | 71.70 | +0.99% | 66,342 | 4.89 |
| Sep 07, 2026 | 70.40 | 72.80 | 69.90 | 71.00 | 71.00 | +0.57% | 13,990 | 1.04 |
| Sep 04, 2026 | 68.60 | 70.80 | 68.20 | 70.60 | 70.60 | +1.58% | 39,371 | 3.06 |
| Sep 03, 2026 | 68.90 | 69.90 | 68.00 | 69.50 | 69.50 | +0.87% | 9,352 | 0.73 |
| Sep 02, 2026 | 69.00 | 69.20 | 67.20 | 68.90 | 68.90 | -0.14% | 5,392 | 0.42 |
| Sep 01, 2026 | 69.10 | 69.10 | 67.80 | 69.00 | 69.00 | +0.44% | 3,489 | 0.28 |
| Aug 31, 2026 | 69.40 | 69.40 | 68.30 | 68.70 | 68.70 | -0.87% | 2,219 | 0.18 |
| Aug 28, 2026 | 69.40 | 69.40 | 68.10 | 69.30 | 69.30 | -0.14% | 3,678 | 0.29 |
| Aug 27, 2026 | 68.30 | 70.40 | 68.30 | 69.40 | 69.40 | +1.31% | 8,657 | 0.69 |
| Aug 26, 2026 | 70.00 | 70.90 | 68.30 | 68.50 | 68.50 | -1.86% | 9,702 | 0.77 |
| Aug 25, 2026 | 66.90 | 70.80 | 66.60 | 69.80 | 69.80 | +4.18% | 340,974 | 46.07 |
| Aug 24, 2026 | 68.00 | 68.50 | 66.70 | 67.00 | 67.00 | -0.89% | 13,111 | 1.76 |