Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (WSE:KPD)
Poland · Delayed Price · Currency is PLN 21.00
-0.80 (-3.67%)
Aug 14, 2026, 4:30 PM CET
WSE:KPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -3.67% | 195 |
| Aug 12, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | 370 |
| Aug 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 8 |
| Aug 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 92 |
| Aug 6, 2026 | 19.40 | 21.80 | 19.40 | 21.80 | 21.80 | 12.37% | 710 |
| Aug 4, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 2.11% | 500 |
| Jul 31, 2026 | 18.30 | 19.50 | 18.30 | 19.00 | 19.00 | 4.40% | 758 |
| Jul 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | 55 |
| Jul 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1 |
| Jul 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | 18 |
| Jul 24, 2026 | 17.90 | 18.30 | 17.70 | 18.30 | 18.30 | 3.39% | 2,012 |
| Jul 23, 2026 | 19.60 | 19.60 | 17.70 | 17.70 | 17.70 | -9.69% | 2,903 |
| Jul 22, 2026 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | - | 940 |
| Jul 21, 2026 | 19.70 | 19.80 | 19.40 | 19.60 | 19.60 | -2.00% | 2,787 |
| Jul 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 200 |
| Jul 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 10 |
| Jul 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | 5 |
| Jul 9, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -2.00% | 208 |
| Jul 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 22 |
| Jul 3, 2026 | 19.50 | 20.20 | 19.50 | 19.50 | 19.50 | -0.51% | 33 |
| Jul 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 25 |
| Jun 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 100 |
| Jun 29, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 32 |
| Jun 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 41 |
| Jun 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | 1 |
| Jun 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 39 |
| Jun 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | 84 |
| Jun 15, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 4.08% | 55 |
| Jun 12, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | -3.92% | 42 |
| Jun 11, 2026 | 19.70 | 20.40 | 19.60 | 20.40 | 20.40 | - | 41 |
| Jun 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 145 |
| Jun 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 14 |
| Jun 8, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | - | 7 |
| Jun 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | 50 |
| Jun 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | 150 |
| Jun 2, 2026 | 20.40 | 20.60 | 20.00 | 20.00 | 20.00 | -4.76% | 901 |
| May 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 5 |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 395 |
| May 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| May 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 33 |
| May 22, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - | 123 |
| May 21, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 3.09% | 123 |
| May 19, 2026 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | -3.96% | 366 |
| May 18, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -7.34% | 979 |
| May 15, 2026 | 20.40 | 23.00 | 20.40 | 21.80 | 21.80 | 9.55% | 2,269 |
| May 14, 2026 | 19.50 | 19.90 | 19.00 | 19.90 | 19.90 | 5.29% | 552 |
| May 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | 525 |
| May 11, 2026 | 19.50 | 19.50 | 18.60 | 18.60 | 18.60 | -4.62% | 141 |
| May 8, 2026 | 19.80 | 19.80 | 18.60 | 19.50 | 19.50 | -1.02% | 3,340 |
| May 7, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -1.50% | 106 |