Kino Polska TV Spolka Akcyjna (WSE:KPL)
Poland · Delayed Price · Currency is PLN 19.50
+0.05 (0.26%)
Aug 14, 2026, 5:00 PM CET
WSE:KPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 19.60 | 19.65 | 19.45 | 19.50 | 19.50 | 0.26% | 21,206 |
| Aug 13, 2026 | 19.45 | 19.60 | 19.45 | 19.45 | 19.45 | -0.26% | 15,404 |
| Aug 12, 2026 | 19.50 | 19.75 | 19.40 | 19.50 | 19.50 | - | 60,110 |
| Aug 11, 2026 | 19.55 | 19.55 | 19.30 | 19.50 | 19.50 | - | 14,650 |
| Aug 10, 2026 | 19.70 | 19.70 | 19.00 | 19.50 | 19.50 | -0.76% | 31,087 |
| Aug 7, 2026 | 19.50 | 19.70 | 19.50 | 19.65 | 19.65 | 0.26% | 18,038 |
| Aug 6, 2026 | 19.65 | 19.70 | 19.40 | 19.60 | 19.60 | -0.51% | 8,017 |
| Aug 5, 2026 | 19.55 | 19.70 | 19.50 | 19.70 | 19.70 | 1.03% | 11,309 |
| Aug 4, 2026 | 19.15 | 19.80 | 18.90 | 19.50 | 19.50 | 2.09% | 106,791 |
| Aug 3, 2026 | 17.15 | 19.25 | 17.15 | 19.10 | 19.10 | 12.35% | 409,956 |
| Jul 31, 2026 | 17.00 | 17.20 | 16.95 | 17.00 | 17.00 | - | 88,503 |
| Jul 30, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | - | 37,899 |
| Jul 29, 2026 | 17.50 | 17.50 | 16.95 | 17.00 | 17.00 | -2.58% | 34,228 |
| Jul 28, 2026 | 17.55 | 17.55 | 17.20 | 17.45 | 17.45 | 0.29% | 14,965 |
| Jul 27, 2026 | 17.65 | 17.70 | 17.40 | 17.40 | 17.40 | - | 26,042 |
| Jul 24, 2026 | 17.10 | 17.65 | 17.10 | 17.40 | 17.40 | 2.35% | 23,875 |
| Jul 23, 2026 | 17.05 | 17.05 | 16.95 | 17.00 | 17.00 | 0.29% | 20,623 |
| Jul 22, 2026 | 17.25 | 17.25 | 16.95 | 16.95 | 16.95 | -0.88% | 36,102 |
| Jul 21, 2026 | 17.15 | 17.15 | 16.95 | 17.10 | 17.10 | 0.59% | 35,533 |
| Jul 20, 2026 | 17.15 | 17.20 | 16.90 | 17.00 | 17.00 | -1.16% | 90,100 |
| Jul 17, 2026 | 17.30 | 17.30 | 17.15 | 17.20 | 17.20 | -0.86% | 19,444 |
| Jul 16, 2026 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | 0.29% | 17,333 |
| Jul 15, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 115,538 |
| Jul 14, 2026 | 17.40 | 17.45 | 17.30 | 17.40 | 17.40 | - | 33,782 |
| Jul 13, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 39,000 |
| Jul 10, 2026 | 17.65 | 17.65 | 17.50 | 17.50 | 17.50 | -0.85% | 30,787 |
| Jul 9, 2026 | 17.75 | 17.90 | 17.60 | 17.65 | 17.65 | -0.28% | 28,135 |
| Jul 8, 2026 | 17.95 | 17.95 | 17.65 | 17.70 | 17.70 | - | 25,146 |
| Jul 7, 2026 | 17.95 | 17.95 | 17.65 | 17.70 | 17.70 | -0.56% | 33,823 |
| Jul 6, 2026 | 18.10 | 18.10 | 17.75 | 17.80 | 17.80 | -1.66% | 29,609 |
| 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 |