Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (WSE:KPD)
Poland · Delayed Price · Currency is PLN 19.60
-0.40 (-2.00%)
Jun 3, 2026, 9:34 AM CET
WSE:KPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 |
| May 6, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.52% | 765 |
| May 5, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 2.60% | 64 |
| May 4, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -1.54% | 237 |
| Apr 30, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -2.01% | 647 |
| Apr 29, 2026 | 20.60 | 20.60 | 19.70 | 19.90 | 19.90 | 2.05% | 2,469 |
| Apr 28, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | 1.04% | 205 |
| Apr 27, 2026 | 21.40 | 22.40 | 19.30 | 19.30 | 19.30 | -12.27% | 555 |
| Apr 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 11 |
| Apr 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 20 |
| Apr 21, 2026 | 23.20 | 23.20 | 22.00 | 22.00 | 22.00 | -3.51% | 391 |
| Apr 20, 2026 | 22.40 | 24.00 | 22.40 | 22.80 | 22.80 | 1.79% | 1,120 |
| Apr 16, 2026 | 23.40 | 23.40 | 22.40 | 22.40 | 22.40 | -4.27% | 14 |
| Apr 15, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 4.46% | 23 |
| Apr 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 30 |
| Apr 13, 2026 | 23.40 | 23.40 | 22.40 | 22.40 | 22.40 | -4.27% | 170 |
| Apr 10, 2026 | 23.60 | 23.60 | 22.60 | 23.40 | 23.40 | 3.54% | 317 |
| Apr 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | 1 |
| Apr 8, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | - | 20 |
| Apr 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 60 |
| Apr 1, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | -0.84% | 621 |
| Mar 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1 |
| Mar 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 10 |
| Mar 27, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 2.59% | 407 |
| Mar 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | 9 |
| Mar 25, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -2.59% | 6 |
| Mar 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | 1 |
| Mar 19, 2026 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -4.20% | 207 |
| Mar 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 13 |
| Mar 17, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 4.39% | 13 |
| Mar 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | 16 |
| Mar 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | 4 |
| Mar 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | 9 |
| Mar 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | 1 |
| Mar 6, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | - | 118 |