Kino Polska TV Spolka Akcyjna (WSE:KPL)
Poland · Delayed Price · Currency is PLN 18.25
-0.15 (-0.82%)
Sep 25, 2026, 11:02 AM CET
WSE:KPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | -0.27% | 8,629 |
| Sep 23, 2026 | 18.65 | 18.65 | 18.20 | 18.45 | 18.45 | -1.07% | 5,908 |
| Sep 22, 2026 | 18.30 | 18.70 | 18.30 | 18.65 | 18.65 | 1.63% | 10,863 |
| Sep 21, 2026 | 18.40 | 18.40 | 18.20 | 18.35 | 18.35 | -0.27% | 3,029 |
| Sep 18, 2026 | 18.20 | 18.60 | 18.10 | 18.40 | 18.40 | 1.10% | 16,894 |
| Sep 17, 2026 | 18.30 | 18.40 | 18.05 | 18.20 | 18.20 | -0.55% | 6,294 |
| Sep 16, 2026 | 18.40 | 18.40 | 18.15 | 18.30 | 18.30 | -0.54% | 3,112 |
| Sep 15, 2026 | 18.45 | 18.45 | 18.25 | 18.40 | 18.40 | - | 4,457 |
| Sep 14, 2026 | 18.45 | 18.45 | 18.20 | 18.40 | 18.40 | -0.54% | 4,316 |
| Sep 11, 2026 | 18.30 | 18.50 | 18.05 | 18.50 | 18.50 | 1.09% | 11,295 |
| Sep 10, 2026 | 18.50 | 18.55 | 18.25 | 18.30 | 18.30 | -1.35% | 7,999 |
| Sep 9, 2026 | 18.70 | 18.70 | 18.25 | 18.55 | 18.55 | -0.80% | 12,803 |
| Sep 8, 2026 | 18.65 | 18.85 | 18.50 | 18.70 | 18.70 | 0.54% | 6,335 |
| Sep 7, 2026 | 18.70 | 18.75 | 18.50 | 18.60 | 18.60 | -0.53% | 6,382 |
| Sep 4, 2026 | 18.90 | 18.90 | 18.55 | 18.70 | 18.70 | -1.32% | 4,708 |
| Sep 3, 2026 | 18.85 | 19.05 | 18.55 | 18.95 | 18.95 | 0.53% | 4,714 |
| Sep 2, 2026 | 18.70 | 18.85 | 18.35 | 18.85 | 18.85 | 0.80% | 4,621 |
| Sep 1, 2026 | 19.15 | 19.15 | 18.50 | 18.70 | 18.70 | -0.80% | 7,144 |
| Aug 31, 2026 | 19.00 | 19.35 | 18.85 | 18.85 | 18.85 | -1.57% | 8,098 |
| Aug 28, 2026 | 18.65 | 19.35 | 18.65 | 19.15 | 19.15 | 2.68% | 11,410 |
| Aug 27, 2026 | 18.50 | 19.00 | 18.50 | 18.65 | 18.65 | 0.81% | 8,779 |
| Aug 26, 2026 | 18.45 | 18.65 | 18.40 | 18.50 | 18.50 | -0.54% | 3,039 |
| Aug 25, 2026 | 18.60 | 18.70 | 18.40 | 18.60 | 18.60 | - | 3,445 |
| Aug 24, 2026 | 18.80 | 18.80 | 18.40 | 18.60 | 18.60 | -0.80% | 5,923 |
| Aug 21, 2026 | 18.75 | 18.95 | 18.35 | 18.75 | 18.75 | -1.57% | 7,439 |
| Aug 20, 2026 | 18.05 | 19.20 | 17.85 | 19.05 | 19.05 | 2.31% | 124,233 |
| Aug 19, 2026 | 19.35 | 19.85 | 19.20 | 19.80 | 18.62 | 2.06% | 34,316 |
| Aug 18, 2026 | 19.60 | 19.75 | 19.35 | 19.40 | 18.24 | -0.51% | 38,180 |
| Aug 17, 2026 | 19.50 | 19.65 | 19.45 | 19.50 | 18.34 | - | 64,438 |
| Aug 14, 2026 | 19.60 | 19.65 | 19.45 | 19.50 | 18.34 | 0.26% | 21,206 |
| Aug 13, 2026 | 19.45 | 19.60 | 19.45 | 19.45 | 18.29 | -0.26% | 15,404 |
| Aug 12, 2026 | 19.50 | 19.75 | 19.40 | 19.50 | 18.34 | - | 60,110 |
| Aug 11, 2026 | 19.55 | 19.55 | 19.30 | 19.50 | 18.34 | - | 14,650 |
| Aug 10, 2026 | 19.70 | 19.70 | 19.00 | 19.50 | 18.34 | -0.76% | 31,087 |
| Aug 7, 2026 | 19.50 | 19.70 | 19.50 | 19.65 | 18.48 | 0.26% | 18,038 |
| Aug 6, 2026 | 19.65 | 19.70 | 19.40 | 19.60 | 18.43 | -0.51% | 8,017 |
| Aug 5, 2026 | 19.55 | 19.70 | 19.50 | 19.70 | 18.53 | 1.03% | 11,309 |
| Aug 4, 2026 | 19.15 | 19.80 | 18.90 | 19.50 | 18.34 | 2.09% | 106,791 |
| Aug 3, 2026 | 17.15 | 19.25 | 17.15 | 19.10 | 17.96 | 12.35% | 409,956 |
| Jul 31, 2026 | 17.00 | 17.20 | 16.95 | 17.00 | 15.99 | - | 88,503 |
| Jul 30, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 15.99 | - | 37,899 |
| Jul 29, 2026 | 17.50 | 17.50 | 16.95 | 17.00 | 15.99 | -2.58% | 34,228 |
| Jul 28, 2026 | 17.55 | 17.55 | 17.20 | 17.45 | 16.41 | 0.29% | 14,965 |
| Jul 27, 2026 | 17.65 | 17.70 | 17.40 | 17.40 | 16.36 | - | 26,042 |
| Jul 24, 2026 | 17.10 | 17.65 | 17.10 | 17.40 | 16.36 | 2.35% | 23,875 |
| Jul 23, 2026 | 17.05 | 17.05 | 16.95 | 17.00 | 15.99 | 0.29% | 20,623 |
| Jul 22, 2026 | 17.25 | 17.25 | 16.95 | 16.95 | 15.94 | -0.88% | 36,102 |
| Jul 21, 2026 | 17.15 | 17.15 | 16.95 | 17.10 | 16.08 | 0.59% | 35,533 |
| Jul 20, 2026 | 17.15 | 17.20 | 16.90 | 17.00 | 15.99 | -1.16% | 90,100 |
| Jul 17, 2026 | 17.30 | 17.30 | 17.15 | 17.20 | 16.17 | -0.86% | 19,444 |