WSE:KPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	18.10	18.10	17.90	18.10	18.10	-0.55%	23,281
Jul 2, 2026	18.15	18.50	18.10	18.20	18.20	1.11%	12,616
Jul 1, 2026	18.50	18.50	17.90	18.00	18.00	-1.10%	25,624
Jun 30, 2026	18.60	18.70	18.20	18.20	18.20	-1.89%	28,969
Jun 29, 2026	18.60	18.70	18.40	18.55	18.55	-0.27%	56,110
Jun 26, 2026	18.40	18.60	18.40	18.60	18.60	2.20%	9,766
Jun 25, 2026	18.30	18.65	18.00	18.20	18.20	-1.09%	16,101
Jun 24, 2026	18.60	18.60	18.20	18.40	18.40	-	15,763
Jun 23, 2026	18.20	18.45	18.15	18.40	18.40	1.10%	16,045
Jun 22, 2026	18.90	18.90	18.15	18.20	18.20	-2.67%	19,650
Jun 19, 2026	19.75	19.75	18.60	18.70	18.70	-5.32%	94,239
Jun 18, 2026	19.75	20.00	19.70	19.75	19.75	-	4,569
Jun 17, 2026	20.10	20.10	19.65	19.75	19.75	-0.25%	7,477
Jun 16, 2026	20.20	20.20	19.80	19.80	19.80	-1.98%	21,620
Jun 15, 2026	20.60	20.60	20.20	20.20	20.20	-0.49%	10,174
Jun 12, 2026	20.40	20.70	20.20	20.30	20.30	-0.49%	20,296
Jun 11, 2026	20.80	20.80	20.30	20.40	20.40	-1.92%	6,456
Jun 10, 2026	21.20	21.20	20.60	20.80	20.80	-1.89%	2,648
Jun 9, 2026	21.00	21.40	21.00	21.20	21.20	0.95%	8,564
Jun 8, 2026	20.80	21.10	20.60	21.00	21.00	0.48%	10,161
Jun 5, 2026	20.50	21.00	20.40	20.90	20.90	1.46%	9,978
Jun 3, 2026	19.40	20.90	19.35	20.60	20.60	6.19%	25,434
Jun 2, 2026	19.45	20.20	19.40	19.40	19.40	-0.51%	34,795
Jun 1, 2026	19.70	19.70	19.50	19.50	19.50	-1.02%	9,660
May 29, 2026	19.40	20.00	19.40	19.70	19.70	0.51%	6,527
May 28, 2026	19.85	19.90	19.30	19.60	19.60	-1.26%	11,293
May 27, 2026	20.00	20.00	19.85	19.85	19.85	-0.75%	7,619
May 26, 2026	20.00	20.00	19.85	20.00	20.00	1.01%	3,668
May 25, 2026	20.10	20.10	19.80	19.80	19.80	-1.00%	2,384
May 22, 2026	19.80	20.00	19.80	20.00	20.00	1.01%	2,485
May 21, 2026	19.80	20.00	19.65	19.80	19.80	0.51%	31,829
May 20, 2026	19.90	19.90	19.40	19.70	19.70	1.03%	5,366
May 19, 2026	19.75	20.00	19.50	19.50	19.50	-1.52%	10,364
May 18, 2026	19.90	20.00	19.80	19.80	19.80	-0.50%	4,505
May 15, 2026	19.95	19.95	19.50	19.90	19.90	-	14,314
May 14, 2026	19.75	20.00	19.65	19.90	19.90	1.27%	1,459
May 13, 2026	20.00	20.00	19.65	19.65	19.65	-	2,259
May 12, 2026	19.95	20.00	19.60	19.65	19.65	-1.26%	9,339
May 11, 2026	20.00	20.20	19.85	19.90	19.90	-	2,553
May 8, 2026	20.00	20.00	19.90	19.90	19.90	-0.50%	4,461
May 7, 2026	20.00	20.00	19.90	20.00	20.00	-	7,373
May 6, 2026	20.00	20.00	19.95	20.00	20.00	-	5,968
May 5, 2026	19.95	20.00	19.90	20.00	20.00	0.25%	7,152
May 4, 2026	19.65	20.00	19.65	19.95	19.95	1.01%	11,074
Apr 30, 2026	20.00	20.00	19.60	19.75	19.75	-1.25%	5,552
Apr 29, 2026	19.90	20.30	19.80	20.00	20.00	-	4,709
Apr 28, 2026	20.00	20.40	19.90	20.00	20.00	0.50%	49,956
Apr 27, 2026	20.30	20.30	19.90	19.90	19.90	-1.49%	4,153
Apr 24, 2026	20.00	20.20	20.00	20.20	20.20	0.50%	2,741
Apr 23, 2026	20.30	20.50	20.10	20.10	20.10	-0.99%	3,126