Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (WSE:KPD)
Poland · Delayed Price · Currency is PLN 22.60
-0.80 (-3.42%)
Feb 4, 2026, 1:49 PM CET
WSE:KPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | - | -3.42% | 188 |
| Feb 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 189 |
| Feb 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 22 |
| Jan 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 9 |
| Jan 29, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | 61 |
| Jan 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 47 |
| Jan 27, 2026 | 22.80 | 23.40 | 22.20 | 23.40 | 23.40 | 2.63% | 341 |
| Jan 26, 2026 | 22.60 | 23.00 | 22.00 | 22.80 | 22.80 | 0.88% | 130 |
| Jan 23, 2026 | 21.20 | 23.20 | 21.20 | 22.60 | 22.60 | 7.62% | 126 |
| Jan 22, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 2.94% | 275 |
| Jan 21, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -7.27% | 230 |
| Jan 20, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | -2.65% | 272 |
| Jan 19, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -4.24% | 41 |
| Jan 16, 2026 | 24.60 | 24.60 | 23.60 | 23.60 | 23.60 | -4.07% | 152 |
| Jan 15, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | - | 21 |
| Jan 14, 2026 | 23.40 | 24.60 | 23.40 | 24.60 | 24.60 | -0.81% | 64 |
| Jan 13, 2026 | 26.20 | 26.20 | 24.80 | 24.80 | 24.80 | 3.33% | 209 |
| Jan 12, 2026 | 22.60 | 27.00 | 22.60 | 24.00 | 24.00 | 13.21% | 1,420 |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 2 |
| Jan 7, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 69 |
| Jan 5, 2026 | 23.00 | 23.00 | 21.20 | 21.20 | 21.20 | -7.83% | 226 |
| Jan 2, 2026 | 21.80 | 23.00 | 20.20 | 23.00 | 23.00 | 7.48% | 902 |
| Dec 30, 2025 | 19.60 | 21.40 | 19.60 | 21.40 | 21.40 | 10.88% | 438 |
| Dec 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 43 |
| Dec 23, 2025 | 19.60 | 19.60 | 19.10 | 19.30 | 19.30 | -1.53% | 181 |
| Dec 22, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -1.01% | 763 |
| Dec 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | 450 |
| Dec 18, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -1.50% | 177 |
| Dec 17, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -3.85% | 530 |
| Dec 16, 2025 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | -4.59% | 418 |
| Dec 15, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -1.80% | 47 |
| Dec 11, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 25 |
| Dec 10, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.65% | 600 |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 47 |
| Dec 8, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | 272 |
| Dec 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 20 |
| Dec 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 2 |
| Dec 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 60 |
| Dec 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 61 |
| Nov 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 4 |
| Nov 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | 1 |
| Nov 24, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 0.88% | 50 |
| Nov 21, 2025 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 402 |
| Nov 20, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | 93 |
| Nov 19, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | 137 |
| Nov 13, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -1.60% | 370 |
| Nov 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20 |
| Nov 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 19 |
| Nov 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 61 |
| Nov 6, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 2.48% | 126 |