WSE:KPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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