Kino Polska TV Spolka Akcyjna (WSE:KPL)
Poland · Delayed Price · Currency is PLN 19.80
+0.10 (0.51%)
May 21, 2026, 5:00 PM CET
WSE:KPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 20.20 | 20.50 | 19.90 | 20.30 | 20.30 | 0.50% | 10,806 |
| Apr 21, 2026 | 20.40 | 20.50 | 19.95 | 20.20 | 20.20 | -0.98% | 12,430 |
| Apr 20, 2026 | 21.00 | 21.00 | 20.20 | 20.40 | 20.40 | -1.92% | 8,003 |
| Apr 17, 2026 | 21.00 | 21.10 | 20.60 | 20.80 | 20.80 | -0.48% | 19,607 |
| Apr 16, 2026 | 20.90 | 21.00 | 20.60 | 20.90 | 20.90 | 1.95% | 76,765 |
| Apr 15, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -1.44% | 13,419 |
| Apr 14, 2026 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | - | 3,046 |
| Apr 13, 2026 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | - | 3,920 |
| Apr 10, 2026 | 20.90 | 21.00 | 20.50 | 20.80 | 20.80 | 0.97% | 5,411 |
| Apr 9, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -2.37% | 6,950 |
| Apr 8, 2026 | 21.00 | 21.70 | 20.90 | 21.10 | 21.10 | 3.43% | 8,430 |
| Apr 7, 2026 | 21.00 | 21.20 | 20.40 | 20.40 | 20.40 | -2.86% | 10,995 |
| Apr 2, 2026 | 20.90 | 21.00 | 20.70 | 21.00 | 21.00 | - | 3,003 |
| Apr 1, 2026 | 20.80 | 21.10 | 20.80 | 21.00 | 21.00 | - | 6,387 |
| Mar 31, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 6,750 |
| Mar 30, 2026 | 21.80 | 21.80 | 20.70 | 21.00 | 21.00 | -4.55% | 22,921 |
| Mar 27, 2026 | 22.80 | 22.90 | 22.00 | 22.00 | 22.00 | -4.35% | 7,181 |
| Mar 26, 2026 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | -1.71% | 46,692 |
| Mar 25, 2026 | 23.50 | 23.60 | 22.90 | 23.40 | 23.40 | -0.43% | 5,344 |
| Mar 24, 2026 | 22.40 | 23.60 | 22.20 | 23.50 | 23.50 | 3.52% | 12,767 |
| Mar 23, 2026 | 22.50 | 22.70 | 22.00 | 22.70 | 22.70 | -0.87% | 3,569 |
| 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 |