Kino Polska TV Spolka Akcyjna (WSE:KPL)
Poland · Delayed Price · Currency is PLN 22.90
-0.20 (-0.87%)
At close: Mar 20, 2026
WSE:KPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.10 | 23.10 | 22.20 | 22.90 | 22.90 | -0.87% | 14,099 |
| Mar 19, 2026 | 23.40 | 23.40 | 22.50 | 23.10 | 23.10 | 1.32% | 8,534 |
| Mar 18, 2026 | 23.30 | 23.30 | 22.40 | 22.80 | 22.80 | -0.87% | 8,757 |
| Mar 17, 2026 | 23.60 | 23.90 | 22.80 | 23.00 | 23.00 | -2.13% | 9,175 |
| Mar 16, 2026 | 22.60 | 23.50 | 22.40 | 23.50 | 23.50 | 3.98% | 18,533 |
| Mar 13, 2026 | 22.30 | 22.80 | 22.00 | 22.60 | 22.60 | 1.80% | 10,834 |
| Mar 12, 2026 | 22.20 | 22.20 | 21.70 | 22.20 | 22.20 | - | 5,760 |
| Mar 11, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | -0.89% | 1,088 |
| Mar 10, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 1.82% | 1,384 |
| Mar 9, 2026 | 22.60 | 22.60 | 21.70 | 22.00 | 22.00 | -2.65% | 3,082 |
| Mar 6, 2026 | 23.00 | 23.00 | 22.30 | 22.60 | 22.60 | -0.88% | 3,294 |
| Mar 5, 2026 | 22.80 | 22.80 | 22.30 | 22.80 | 22.80 | - | 1,973 |
| Mar 4, 2026 | 22.30 | 22.80 | 22.00 | 22.80 | 22.80 | 2.24% | 3,125 |
| Mar 3, 2026 | 21.60 | 22.50 | 21.50 | 22.30 | 22.30 | 1.36% | 50,054 |
| Mar 2, 2026 | 21.60 | 22.00 | 21.40 | 22.00 | 22.00 | 0.92% | 1,745 |
| Feb 27, 2026 | 21.60 | 21.80 | 21.50 | 21.80 | 21.80 | 0.93% | 3,123 |
| Feb 26, 2026 | 21.60 | 21.60 | 21.30 | 21.60 | 21.60 | -0.46% | 4,348 |
| Feb 25, 2026 | 21.90 | 22.00 | 21.30 | 21.70 | 21.70 | -0.91% | 4,912 |
| Feb 24, 2026 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 2,092 |
| Feb 23, 2026 | 21.80 | 22.10 | 21.10 | 22.00 | 22.00 | 0.92% | 4,191 |
| Feb 20, 2026 | 22.00 | 22.20 | 21.70 | 21.80 | 21.80 | -1.80% | 3,117 |
| Feb 19, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -0.89% | 4,775 |
| Feb 18, 2026 | 22.30 | 22.50 | 22.20 | 22.40 | 22.40 | -0.44% | 5,066 |
| Feb 17, 2026 | 22.50 | 22.80 | 22.00 | 22.50 | 22.50 | -1.75% | 10,225 |
| Feb 16, 2026 | 23.60 | 23.60 | 22.10 | 22.90 | 22.90 | -2.97% | 23,532 |
| Feb 13, 2026 | 23.10 | 23.70 | 23.10 | 23.60 | 23.60 | 0.43% | 2,348 |
| Feb 12, 2026 | 23.70 | 23.70 | 22.60 | 23.50 | 23.50 | -1.67% | 7,158 |
| Feb 11, 2026 | 24.00 | 24.00 | 23.50 | 23.90 | 23.90 | -0.42% | 3,490 |
| Feb 10, 2026 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | - | 1,868 |
| Feb 9, 2026 | 23.90 | 24.20 | 23.60 | 24.00 | 24.00 | 1.69% | 1,774 |
| Feb 6, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | - | 5,052 |
| Feb 5, 2026 | 24.50 | 24.90 | 23.60 | 23.60 | 23.60 | -4.07% | 7,516 |
| Feb 4, 2026 | 24.80 | 25.00 | 24.30 | 24.60 | 24.60 | -0.81% | 5,169 |
| Feb 3, 2026 | 24.50 | 24.90 | 24.30 | 24.80 | 24.80 | 0.81% | 7,301 |
| Feb 2, 2026 | 24.50 | 24.60 | 23.60 | 24.60 | 24.60 | 0.41% | 10,414 |
| 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 |