Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (WSE:KPD)
Poland · Delayed Price · Currency is PLN 29.00
-0.20 (-0.68%)
Aug 14, 2025, 1:56 PM CET
WSE:KPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 70 |
| 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 | - | - |
| Jul 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 33 |
| Jul 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | 4 |
| Jul 28, 2025 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 2.61% | 7 |
| Jul 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | 10 |
| Jul 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | 106 |
| Jul 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jul 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jul 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jul 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jul 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jul 16, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 1.29% | 9 |
| Jul 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 14, 2025 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 2.65% | 34 |
| Jul 11, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | 100 |
| Jul 10, 2025 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | -1.29% | 290 |
| Jul 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | 33 |
| Jul 8, 2025 | 30.40 | 31.40 | 30.00 | 30.60 | 30.60 | 0.66% | 258 |
| Jul 7, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | 112 |
| Jul 4, 2025 | 29.20 | 31.40 | 29.20 | 30.20 | 30.20 | 6.34% | 354 |
| Jul 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.41% | 270 |
| Jul 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jul 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jun 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jun 27, 2025 | 27.20 | 28.00 | 27.20 | 27.20 | 27.20 | -6.85% | 39 |
| Jun 26, 2025 | 27.80 | 29.20 | 27.80 | 29.20 | 29.20 | 5.04% | 300 |
| Jun 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 1 |
| Jun 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jun 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | 2 |
| Jun 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jun 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jun 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 18 |
| Jun 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 2 |
| Jun 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | 285 |
| Jun 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jun 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jun 10, 2025 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 4.38% | 52 |
| Jun 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jun 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jun 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |