Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (WSE:KPD)
Poland · Delayed Price · Currency is PLN 19.50
-0.20 (-1.02%)
May 8, 2026, 4:31 PM CET
WSE:KPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 7 |
| Mar 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | 25 |
| Mar 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 66 |
| Feb 27, 2026 | 24.40 | 24.40 | 23.20 | 23.20 | 23.20 | -4.92% | 682 |
| Feb 26, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -3.94% | 13 |
| Feb 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 32 |
| Feb 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 20 |
| Feb 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | 38 |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 74 |
| Feb 17, 2026 | 26.80 | 26.80 | 24.80 | 24.80 | 24.80 | -6.06% | 607 |
| Feb 16, 2026 | 26.40 | 27.00 | 26.40 | 26.40 | 26.40 | - | 432 |
| Feb 13, 2026 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 2.33% | 164 |
| Feb 12, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | 3.20% | 100 |
| Feb 11, 2026 | 25.00 | 25.80 | 25.00 | 25.00 | 25.00 | - | 586 |