WSE:KPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.90	18.90	18.55	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
Jul 16, 2026	17.50	17.50	17.35	17.35	16.32	0.29%	17,333
Jul 15, 2026	17.50	17.50	17.30	17.30	16.27	-0.57%	115,538
Jul 14, 2026	17.40	17.45	17.30	17.40	16.36	-	33,782
Jul 13, 2026	17.60	17.60	17.30	17.40	16.36	-0.57%	39,000
Jul 10, 2026	17.65	17.65	17.50	17.50	16.46	-0.85%	30,787
Jul 9, 2026	17.75	17.90	17.60	17.65	16.60	-0.28%	28,135
Jul 8, 2026	17.95	17.95	17.65	17.70	16.65	-	25,146
Jul 7, 2026	17.95	17.95	17.65	17.70	16.65	-0.56%	33,823
Jul 6, 2026	18.10	18.10	17.75	17.80	16.74	-1.66%	29,609
Jul 3, 2026	18.10	18.10	17.90	18.10	17.02	-0.55%	23,281
Jul 2, 2026	18.15	18.50	18.10	18.20	17.12	1.11%	12,616
Jul 1, 2026	18.50	18.50	17.90	18.00	16.93	-1.10%	25,624
Jun 30, 2026	18.60	18.70	18.20	18.20	17.12	-1.89%	28,969
Jun 29, 2026	18.60	18.70	18.40	18.55	17.44	-0.27%	56,110