Kino Polska TV Spolka Akcyjna (WSE:KPL)
Poland · Delayed Price · Currency is PLN 18.20
+0.45 (2.54%)
Aug 13, 2025, 2:41 PM CET
WSE:KPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 17.75 | 17.90 | 17.60 | 17.75 | 17.75 | -0.84% | 4,086 |
| Aug 11, 2025 | 17.75 | 17.90 | 17.60 | 17.90 | 17.90 | 0.56% | 7,644 |
| Aug 8, 2025 | 17.95 | 18.00 | 17.70 | 17.80 | 17.80 | -0.84% | 2,653 |
| Aug 7, 2025 | 17.95 | 18.05 | 17.85 | 17.95 | 17.95 | - | 4,354 |
| Aug 6, 2025 | 17.95 | 18.05 | 17.85 | 17.95 | 17.95 | - | 1,912 |
| Aug 5, 2025 | 18.00 | 18.05 | 17.80 | 17.95 | 17.95 | -0.28% | 1,033 |
| Aug 4, 2025 | 18.00 | 18.00 | 17.85 | 18.00 | 18.00 | - | 1,325 |
| Aug 1, 2025 | 18.10 | 18.10 | 17.80 | 18.00 | 18.00 | 0.28% | 6,807 |
| Jul 31, 2025 | 18.00 | 18.00 | 17.80 | 17.95 | 17.95 | 0.56% | 4,385 |
| Jul 30, 2025 | 18.20 | 18.20 | 17.85 | 17.85 | 17.85 | -2.46% | 3,556 |
| Jul 29, 2025 | 18.35 | 18.35 | 17.90 | 18.30 | 18.30 | 0.83% | 6,221 |
| Jul 28, 2025 | 18.50 | 18.50 | 18.10 | 18.15 | 18.15 | -1.89% | 6,285 |
| Jul 25, 2025 | 18.40 | 18.50 | 18.05 | 18.50 | 18.50 | 0.54% | 9,455 |
| Jul 24, 2025 | 17.10 | 18.50 | 17.10 | 18.40 | 18.40 | 7.92% | 44,693 |
| Jul 23, 2025 | 16.95 | 17.20 | 16.95 | 17.05 | 17.05 | 0.29% | 5,433 |
| Jul 22, 2025 | 16.80 | 17.00 | 16.65 | 17.00 | 17.00 | 1.80% | 5,178 |
| Jul 21, 2025 | 16.75 | 16.80 | 16.60 | 16.70 | 16.70 | -0.30% | 3,041 |
| Jul 18, 2025 | 16.80 | 16.80 | 16.60 | 16.75 | 16.75 | 0.60% | 5,031 |
| Jul 17, 2025 | 16.40 | 16.85 | 16.35 | 16.65 | 16.65 | 1.83% | 14,829 |
| Jul 16, 2025 | 16.00 | 16.40 | 15.90 | 16.35 | 16.35 | 2.19% | 13,148 |
| Jul 15, 2025 | 15.85 | 16.10 | 15.70 | 16.00 | 16.00 | 0.95% | 8,491 |
| Jul 14, 2025 | 15.85 | 16.35 | 15.80 | 15.85 | 15.85 | - | 31,350 |
| Jul 11, 2025 | 15.85 | 15.95 | 15.75 | 15.85 | 15.85 | -0.63% | 8,693 |
| Jul 10, 2025 | 16.10 | 16.10 | 15.75 | 15.95 | 15.95 | -0.93% | 12,926 |
| Jul 9, 2025 | 16.15 | 16.15 | 15.75 | 16.10 | 16.10 | -0.31% | 12,534 |
| Jul 8, 2025 | 16.30 | 16.30 | 16.00 | 16.15 | 16.15 | -0.92% | 8,257 |
| Jul 7, 2025 | 16.30 | 16.30 | 15.95 | 16.30 | 16.30 | - | 23,298 |
| Jul 4, 2025 | 16.50 | 16.50 | 16.25 | 16.30 | 16.30 | -1.21% | 11,530 |
| Jul 3, 2025 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | -1.49% | 19,961 |
| Jul 2, 2025 | 16.85 | 16.85 | 16.60 | 16.75 | 16.75 | -0.59% | 5,531 |
| Jul 1, 2025 | 16.60 | 16.90 | 16.60 | 16.85 | 16.85 | 1.20% | 9,361 |
| Jun 30, 2025 | 16.90 | 16.90 | 16.50 | 16.65 | 16.65 | -2.06% | 13,462 |
| Jun 27, 2025 | 17.25 | 17.30 | 16.65 | 17.00 | 17.00 | -1.73% | 17,359 |
| Jun 26, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | -1.14% | 21,562 |
| Jun 25, 2025 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | - | 1,115 |
| Jun 24, 2025 | 17.40 | 17.50 | 17.35 | 17.50 | 17.50 | 0.29% | 7,661 |
| Jun 23, 2025 | 17.50 | 17.50 | 17.35 | 17.45 | 17.45 | -0.29% | 2,559 |
| Jun 20, 2025 | 17.95 | 17.95 | 17.40 | 17.50 | 17.50 | -1.13% | 3,993 |
| Jun 18, 2025 | 18.00 | 18.00 | 17.65 | 17.70 | 17.70 | -1.12% | 1,670 |
| Jun 17, 2025 | 17.90 | 18.10 | 17.80 | 17.90 | 17.90 | 0.56% | 6,397 |
| Jun 16, 2025 | 17.60 | 17.85 | 17.60 | 17.80 | 17.80 | 2.01% | 2,633 |
| Jun 13, 2025 | 17.65 | 17.65 | 17.40 | 17.45 | 17.45 | -1.97% | 2,726 |
| Jun 12, 2025 | 17.80 | 18.00 | 17.55 | 17.80 | 17.80 | - | 2,230 |
| Jun 11, 2025 | 17.30 | 17.85 | 17.30 | 17.80 | 17.80 | 3.19% | 3,775 |
| Jun 10, 2025 | 17.50 | 17.50 | 17.25 | 17.25 | 17.25 | -1.43% | 8,081 |
| Jun 9, 2025 | 17.65 | 17.70 | 17.45 | 17.50 | 17.50 | -0.85% | 5,600 |
| Jun 6, 2025 | 18.15 | 18.20 | 17.40 | 17.65 | 17.65 | -2.22% | 15,158 |
| Jun 5, 2025 | 18.10 | 18.15 | 17.85 | 18.05 | 18.05 | -0.28% | 3,707 |
| Jun 4, 2025 | 18.15 | 18.15 | 17.90 | 18.10 | 18.10 | 0.56% | 1,869 |
| Jun 3, 2025 | 18.15 | 18.15 | 17.85 | 18.00 | 18.00 | -0.83% | 2,099 |