Kino Polska TV Spolka Akcyjna (WSE:KPL)
Poland · Delayed Price · Currency is PLN 24.50
-1.10 (-4.30%)
At close: Jan 30, 2026
WSE:KPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.10 | 25.40 | 24.30 | 24.50 | 24.50 | -4.30% | 8,105 |
| Jan 29, 2026 | 25.80 | 25.90 | 25.20 | 25.60 | 25.60 | -0.78% | 2,327 |
| Jan 28, 2026 | 25.10 | 25.80 | 25.00 | 25.80 | 25.80 | 1.57% | 4,292 |
| Jan 27, 2026 | 25.90 | 25.90 | 25.30 | 25.40 | 25.40 | -2.31% | 3,186 |
| Jan 26, 2026 | 24.90 | 26.00 | 24.90 | 26.00 | 26.00 | 4.42% | 25,715 |
| Jan 23, 2026 | 24.50 | 24.90 | 24.10 | 24.90 | 24.90 | 0.81% | 5,412 |
| Jan 22, 2026 | 24.40 | 24.70 | 24.10 | 24.70 | 24.70 | 1.65% | 6,986 |
| Jan 21, 2026 | 23.60 | 24.50 | 23.30 | 24.30 | 24.30 | 2.97% | 23,090 |
| Jan 20, 2026 | 22.80 | 23.70 | 22.60 | 23.60 | 23.60 | 3.51% | 16,039 |
| Jan 19, 2026 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | - | 2,089 |
| Jan 16, 2026 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | -0.87% | 2,860 |
| Jan 15, 2026 | 22.70 | 23.30 | 22.20 | 23.00 | 23.00 | 1.32% | 10,450 |
| Jan 14, 2026 | 22.40 | 22.80 | 22.00 | 22.70 | 22.70 | 1.79% | 10,073 |
| Jan 13, 2026 | 22.50 | 22.50 | 22.00 | 22.30 | 22.30 | - | 8,153 |
| Jan 12, 2026 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | -1.33% | 12,499 |
| Jan 9, 2026 | 22.80 | 22.80 | 22.30 | 22.60 | 22.60 | -0.88% | 12,499 |
| Jan 8, 2026 | 22.40 | 22.80 | 22.10 | 22.80 | 22.80 | 2.24% | 7,604 |
| Jan 7, 2026 | 22.10 | 22.60 | 21.70 | 22.30 | 22.30 | 1.36% | 7,586 |
| Jan 5, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -3.08% | 10,333 |
| Jan 2, 2026 | 23.20 | 23.20 | 22.60 | 22.70 | 22.70 | - | 8,730 |
| Dec 30, 2025 | 22.30 | 22.70 | 22.00 | 22.70 | 22.70 | 1.79% | 22,123 |
| Dec 29, 2025 | 21.70 | 22.30 | 21.70 | 22.30 | 22.30 | 2.76% | 25,788 |
| Dec 23, 2025 | 21.50 | 21.80 | 21.20 | 21.70 | 21.70 | 0.93% | 7,279 |
| Dec 22, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 1.42% | 10,912 |
| Dec 19, 2025 | 21.00 | 21.50 | 21.00 | 21.20 | 21.20 | 0.47% | 38,375 |
| Dec 18, 2025 | 21.10 | 21.10 | 20.90 | 21.10 | 21.10 | - | 9,468 |
| Dec 17, 2025 | 20.50 | 21.10 | 20.50 | 21.10 | 21.10 | 2.93% | 13,771 |
| Dec 16, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 13,121 |
| Dec 15, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | - | 3,980 |
| Dec 12, 2025 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | -0.49% | 5,686 |
| Dec 11, 2025 | 19.40 | 20.50 | 19.40 | 20.50 | 20.50 | 4.59% | 20,399 |
| Dec 10, 2025 | 19.80 | 19.80 | 19.40 | 19.60 | 19.60 | -1.01% | 1,774 |
| Dec 9, 2025 | 19.80 | 19.80 | 19.45 | 19.80 | 19.80 | - | 4,928 |
| Dec 8, 2025 | 19.50 | 20.00 | 19.50 | 19.80 | 19.80 | - | 217,497 |
| Dec 5, 2025 | 20.10 | 20.10 | 19.40 | 19.80 | 19.80 | -1.49% | 5,319 |
| Dec 4, 2025 | 20.00 | 20.10 | 19.70 | 20.10 | 20.10 | 1.01% | 3,653 |
| Dec 3, 2025 | 19.75 | 19.95 | 19.60 | 19.90 | 19.90 | 0.76% | 289,767 |
| Dec 2, 2025 | 19.40 | 19.90 | 19.40 | 19.75 | 19.75 | 2.07% | 11,478 |
| Dec 1, 2025 | 18.80 | 19.40 | 18.80 | 19.35 | 19.35 | 1.84% | 10,636 |
| Nov 28, 2025 | 19.15 | 19.25 | 18.75 | 19.00 | 19.00 | -1.81% | 4,971 |
| Nov 27, 2025 | 19.80 | 19.80 | 19.15 | 19.35 | 19.35 | -2.03% | 7,834 |
| Nov 26, 2025 | 19.05 | 20.00 | 18.90 | 19.75 | 19.75 | 3.40% | 26,003 |
| Nov 25, 2025 | 18.30 | 19.10 | 18.05 | 19.10 | 19.10 | 4.37% | 14,921 |
| Nov 24, 2025 | 18.15 | 18.35 | 17.85 | 18.30 | 18.30 | 1.10% | 3,736 |
| Nov 21, 2025 | 18.25 | 18.30 | 17.80 | 18.10 | 18.10 | -1.09% | 82,727 |
| Nov 20, 2025 | 18.15 | 18.35 | 18.15 | 18.30 | 18.30 | 0.83% | 640 |
| Nov 19, 2025 | 18.10 | 18.15 | 17.80 | 18.15 | 18.15 | 0.28% | 2,773 |
| Nov 18, 2025 | 18.45 | 18.45 | 17.80 | 18.10 | 18.10 | -1.90% | 5,208 |
| Nov 17, 2025 | 18.00 | 18.50 | 17.95 | 18.45 | 18.45 | 3.36% | 15,808 |
| Nov 14, 2025 | 17.70 | 18.15 | 17.70 | 17.85 | 17.85 | 0.85% | 7,497 |