Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (WSE:KPD)
Poland · Delayed Price · Currency is PLN 29.00
+1.00 (3.57%)
Sep 11, 2025, 7:14 PM CET
WSE:KPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | 246 |
| 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 | - | - |
| 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 |