Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (WSE:KPD)
Poland · Delayed Price · Currency is PLN 21.20
+0.80 (3.92%)
Sep 25, 2026, 9:08 AM CET
WSE:KPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | 50 |
| Sep 21, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 3.92% | 39 |
| Sep 18, 2026 | 20.60 | 21.20 | 20.40 | 20.40 | 20.40 | -0.97% | 138 |
| Sep 17, 2026 | 20.80 | 21.40 | 20.60 | 20.60 | 20.60 | -0.96% | 1,439 |
| Sep 16, 2026 | 21.40 | 21.40 | 20.60 | 20.80 | 20.80 | -0.95% | 100 |
| Sep 15, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 318 |
| Sep 14, 2026 | 20.40 | 21.00 | 20.40 | 20.60 | 20.60 | -3.74% | 617 |
| Sep 11, 2026 | 22.00 | 22.20 | 19.80 | 21.40 | 21.40 | -5.31% | 1,280 |
| Sep 10, 2026 | 18.90 | 22.60 | 18.80 | 22.60 | 22.60 | 14.72% | 913 |
| Sep 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 50 |
| Sep 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 50 |
| Sep 7, 2026 | 20.40 | 20.40 | 19.60 | 19.60 | 19.60 | -3.92% | 517 |
| Sep 3, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 0.99% | 61 |
| Sep 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | 305 |
| Sep 1, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 16 |
| Aug 31, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 1.92% | 271 |
| Aug 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 305 |
| Aug 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | 4 |
| Aug 25, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | 141 |
| Aug 24, 2026 | 21.20 | 21.20 | 20.20 | 20.20 | 20.20 | - | 19 |
| Aug 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | 43 |
| Aug 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 30 |
| Aug 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 26 |
| Aug 17, 2026 | 21.00 | 21.20 | 20.20 | 21.20 | 21.20 | 0.95% | 424 |
| 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 |