Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (WSE:KPD)
Poland · Delayed Price · Currency is PLN 27.40
0.00 (0.00%)
Oct 9, 2025, 5:49 PM CET
WSE:KPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 136 |
| Oct 8, 2025 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | -3.52% | 120 |
| Oct 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 6, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | 248 |
| Oct 3, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.76% | 300 |
| Oct 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 3 |
| Sep 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.00% | 11 |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 17, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.91% | 290 |
| Sep 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.14% | 5 |
| Sep 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 10, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 246 |
| Sep 9, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | 101 |
| Sep 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | 51 |
| Sep 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 10 |
| Aug 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | 235 |
| Aug 27, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 176 |
| Aug 21, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - | 100 |
| Aug 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | 106 |
| Aug 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 3 |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 116 |
| Aug 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | 40 |
| Aug 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 1 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 5 |
| Aug 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1 |
| Aug 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | 250 |
| Jul 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |