Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (WSE:KPD)
Poland
· Delayed Price · Currency is PLN 23.20
+0.20 (0.86%)
Mar 6, 2026, 2:32 PM CET
WSE:KPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | - | 1.72% | 8 |
| Mar 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 7 |
| Mar 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | 25 |
| Mar 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 66 |
| Feb 27, 2026 | 24.40 | 24.40 | 23.20 | 23.20 | 23.20 | -4.92% | 682 |
| Feb 26, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -3.94% | 13 |
| Feb 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 32 |
| Feb 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 20 |
| Feb 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | 38 |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 74 |
| Feb 17, 2026 | 26.80 | 26.80 | 24.80 | 24.80 | 24.80 | -6.06% | 607 |
| Feb 16, 2026 | 26.40 | 27.00 | 26.40 | 26.40 | 26.40 | - | 432 |
| Feb 13, 2026 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 2.33% | 164 |
| Feb 12, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | 3.20% | 100 |
| Feb 11, 2026 | 25.00 | 25.80 | 25.00 | 25.00 | 25.00 | - | 586 |
| Feb 9, 2026 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | 5.04% | 178 |
| Feb 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | 250 |
| Feb 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 200 |
| Feb 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | 188 |
| Feb 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 189 |
| Feb 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 22 |
| Jan 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 9 |
| Jan 29, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | 61 |
| Jan 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 47 |
| Jan 27, 2026 | 22.80 | 23.40 | 22.20 | 23.40 | 23.40 | 2.63% | 341 |
| Jan 26, 2026 | 22.60 | 23.00 | 22.00 | 22.80 | 22.80 | 0.88% | 130 |
| Jan 23, 2026 | 21.20 | 23.20 | 21.20 | 22.60 | 22.60 | 7.62% | 126 |
| Jan 22, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 2.94% | 275 |
| Jan 21, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -7.27% | 230 |
| Jan 20, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | -2.65% | 272 |
| Jan 19, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -4.24% | 41 |
| Jan 16, 2026 | 24.60 | 24.60 | 23.60 | 23.60 | 23.60 | -4.07% | 152 |
| Jan 15, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | - | 21 |
| Jan 14, 2026 | 23.40 | 24.60 | 23.40 | 24.60 | 24.60 | -0.81% | 64 |
| Jan 13, 2026 | 26.20 | 26.20 | 24.80 | 24.80 | 24.80 | 3.33% | 209 |
| Jan 12, 2026 | 22.60 | 27.00 | 22.60 | 24.00 | 24.00 | 13.21% | 1,420 |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 2 |
| Jan 7, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 69 |
| Jan 5, 2026 | 23.00 | 23.00 | 21.20 | 21.20 | 21.20 | -7.83% | 226 |
| Jan 2, 2026 | 21.80 | 23.00 | 20.20 | 23.00 | 23.00 | 7.48% | 902 |
| Dec 30, 2025 | 19.60 | 21.40 | 19.60 | 21.40 | 21.40 | 10.88% | 438 |
| Dec 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 43 |
| Dec 23, 2025 | 19.60 | 19.60 | 19.10 | 19.30 | 19.30 | -1.53% | 181 |
| Dec 22, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -1.01% | 763 |
| Dec 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | 450 |
| Dec 18, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -1.50% | 177 |
| Dec 17, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -3.85% | 530 |
| Dec 16, 2025 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | -4.59% | 418 |
| Dec 15, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -1.80% | 47 |
| Dec 11, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 25 |
| Dec 10, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.65% | 600 |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 47 |
| Dec 8, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | 272 |
| Dec 5, 2025 | 22.80 | 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 |