Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (WSE:KPD)
Poland
· Delayed Price · Currency is PLN 22.80
0.00 (0.00%)
Dec 5, 2025, 11:03 AM CET
WSE:KPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | 20 |
| Dec 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 2 |
| Dec 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 60 |
| Dec 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 61 |
| Nov 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 4 |
| Nov 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | 1 |
| Nov 24, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 0.88% | 50 |
| Nov 21, 2025 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 402 |
| Nov 20, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | 93 |
| Nov 19, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | 137 |
| Nov 13, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -1.60% | 370 |
| Nov 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20 |
| Nov 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 19 |
| Nov 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 61 |
| Nov 6, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 2.48% | 126 |
| Nov 5, 2025 | 26.60 | 26.60 | 24.00 | 24.20 | 24.20 | -11.03% | 1,024 |
| Nov 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 14 |
| Nov 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 88 |
| Oct 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 40 |
| Oct 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 55 |
| Oct 24, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | -0.73% | 96 |
| Oct 22, 2025 | 27.40 | 27.40 | 26.40 | 27.40 | 27.40 | 1.48% | 192 |
| Oct 21, 2025 | 27.20 | 27.20 | 26.60 | 27.00 | 27.00 | -2.17% | 126 |
| Oct 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | 5 |
| Oct 16, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 0.75% | 229 |
| Oct 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 375 |
| Oct 14, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -3.65% | 80 |
| Oct 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 136 |
| Oct 8, 2025 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | -3.52% | 120 |
| Oct 6, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | 248 |
| Oct 3, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.76% | 300 |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 3 |
| Sep 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.00% | 11 |
| Sep 17, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.91% | 290 |
| Sep 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.14% | 5 |
| Sep 10, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 246 |
| Sep 9, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | 101 |
| Sep 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | 51 |
| Aug 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 10 |
| Aug 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | 235 |
| Aug 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 176 |
| Aug 21, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - | 100 |
| Aug 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | 106 |
| Aug 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 3 |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 116 |
| Aug 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | 40 |
| Aug 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 1 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 5 |
| Aug 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1 |
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | 250 |
| Jul 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 33 |
| Jul 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | 4 |
| Jul 28, 2025 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 2.61% | 7 |
| Jul 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | 10 |
| Jul 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | 106 |
| Jul 16, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 1.29% | 9 |
| Jul 14, 2025 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 2.65% | 34 |
| Jul 11, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | 100 |
| Jul 10, 2025 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | -1.29% | 290 |
| Jul 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | 33 |
| Jul 8, 2025 | 30.40 | 31.40 | 30.00 | 30.60 | 30.60 | 0.66% | 258 |
| Jul 7, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | 112 |
| Jul 4, 2025 | 29.20 | 31.40 | 29.20 | 30.20 | 30.20 | 6.34% | 354 |
| Jul 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.41% | 270 |
| Jun 27, 2025 | 27.20 | 28.00 | 27.20 | 27.20 | 27.20 | -6.85% | 39 |
| Jun 26, 2025 | 27.80 | 29.20 | 27.80 | 29.20 | 29.20 | 5.04% | 300 |
| Jun 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 1 |
| Jun 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | 2 |
| Jun 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 18 |
| Jun 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 2 |
| Jun 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | 285 |
| Jun 10, 2025 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 4.38% | 52 |