Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (WSE:KPD)
Poland · Delayed Price · Currency is PLN 20.20
0.00 (0.00%)
Nov 4, 2026, 9:32 AM CET
WSE:KPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 89 |
| Nov 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 15 |
| Oct 30, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 36 |
| Oct 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | 23 |
| Oct 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 55 |
| Oct 23, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | - | 73 |
| Oct 22, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | -3.67% | 821 |
| Oct 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | 141 |
| Oct 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | 100 |
| Oct 14, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 3.81% | 20 |
| Oct 13, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -0.94% | 62 |
| Oct 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 118 |
| Oct 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | 1 |
| Oct 6, 2026 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | - | 134 |
| Oct 5, 2026 | 21.40 | 22.60 | 21.40 | 22.20 | 22.20 | -1.77% | 587 |
| Oct 2, 2026 | 21.20 | 22.60 | 21.20 | 22.60 | 22.60 | 6.60% | 119 |
| Oct 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 4 |
| Sep 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 8 |
| Sep 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 4 |
| Sep 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | 10 |
| 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 |