Kino Polska TV Spolka Akcyjna (WSE:KPL)
Poland
· Delayed Price · Currency is PLN 22.70
-0.10 (-0.44%)
Mar 6, 2026, 3:21 PM CET
WSE:KPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.80 | 22.80 | 22.30 | 22.80 | 22.80 | - | 1,973 |
| Mar 4, 2026 | 22.30 | 22.80 | 22.00 | 22.80 | 22.80 | 2.24% | 3,125 |
| Mar 3, 2026 | 21.60 | 22.50 | 21.50 | 22.30 | 22.30 | 1.36% | 50,054 |
| Mar 2, 2026 | 21.60 | 22.00 | 21.40 | 22.00 | 22.00 | 0.92% | 1,745 |
| Feb 27, 2026 | 21.60 | 21.80 | 21.50 | 21.80 | 21.80 | 0.93% | 3,123 |
| Feb 26, 2026 | 21.60 | 21.60 | 21.30 | 21.60 | 21.60 | -0.46% | 4,348 |
| Feb 25, 2026 | 21.90 | 22.00 | 21.30 | 21.70 | 21.70 | -0.91% | 4,912 |
| Feb 24, 2026 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 2,092 |
| Feb 23, 2026 | 21.80 | 22.10 | 21.10 | 22.00 | 22.00 | 0.92% | 4,191 |
| Feb 20, 2026 | 22.00 | 22.20 | 21.70 | 21.80 | 21.80 | -1.80% | 3,117 |
| Feb 19, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -0.89% | 4,775 |
| Feb 18, 2026 | 22.30 | 22.50 | 22.20 | 22.40 | 22.40 | -0.44% | 5,066 |
| Feb 17, 2026 | 22.50 | 22.80 | 22.00 | 22.50 | 22.50 | -1.75% | 10,225 |
| Feb 16, 2026 | 23.60 | 23.60 | 22.10 | 22.90 | 22.90 | -2.97% | 23,532 |
| Feb 13, 2026 | 23.10 | 23.70 | 23.10 | 23.60 | 23.60 | 0.43% | 2,348 |
| Feb 12, 2026 | 23.70 | 23.70 | 22.60 | 23.50 | 23.50 | -1.67% | 7,158 |
| Feb 11, 2026 | 24.00 | 24.00 | 23.50 | 23.90 | 23.90 | -0.42% | 3,490 |
| Feb 10, 2026 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | - | 1,868 |
| Feb 9, 2026 | 23.90 | 24.20 | 23.60 | 24.00 | 24.00 | 1.69% | 1,774 |
| Feb 6, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | - | 5,052 |
| Feb 5, 2026 | 24.50 | 24.90 | 23.60 | 23.60 | 23.60 | -4.07% | 7,516 |
| Feb 4, 2026 | 24.80 | 25.00 | 24.30 | 24.60 | 24.60 | -0.81% | 5,169 |
| Feb 3, 2026 | 24.50 | 24.90 | 24.30 | 24.80 | 24.80 | 0.81% | 7,301 |
| Feb 2, 2026 | 24.50 | 24.60 | 23.60 | 24.60 | 24.60 | 0.41% | 10,414 |
| Jan 30, 2026 | 25.10 | 25.40 | 24.30 | 24.50 | 24.50 | -4.30% | 8,105 |
| Jan 29, 2026 | 25.80 | 25.90 | 25.20 | 25.60 | 25.60 | -0.78% | 2,327 |
| Jan 28, 2026 | 25.10 | 25.80 | 25.00 | 25.80 | 25.80 | 1.57% | 4,292 |
| Jan 27, 2026 | 25.90 | 25.90 | 25.30 | 25.40 | 25.40 | -2.31% | 3,186 |
| Jan 26, 2026 | 24.90 | 26.00 | 24.90 | 26.00 | 26.00 | 4.42% | 25,715 |
| Jan 23, 2026 | 24.50 | 24.90 | 24.10 | 24.90 | 24.90 | 0.81% | 5,412 |
| Jan 22, 2026 | 24.40 | 24.70 | 24.10 | 24.70 | 24.70 | 1.65% | 6,986 |
| Jan 21, 2026 | 23.60 | 24.50 | 23.30 | 24.30 | 24.30 | 2.97% | 23,090 |
| Jan 20, 2026 | 22.80 | 23.70 | 22.60 | 23.60 | 23.60 | 3.51% | 16,039 |
| Jan 19, 2026 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | - | 2,089 |
| Jan 16, 2026 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | -0.87% | 2,860 |
| Jan 15, 2026 | 22.70 | 23.30 | 22.20 | 23.00 | 23.00 | 1.32% | 10,450 |
| Jan 14, 2026 | 22.40 | 22.80 | 22.00 | 22.70 | 22.70 | 1.79% | 10,073 |
| Jan 13, 2026 | 22.50 | 22.50 | 22.00 | 22.30 | 22.30 | - | 8,153 |
| Jan 12, 2026 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | -1.33% | 12,499 |
| Jan 9, 2026 | 22.80 | 22.80 | 22.30 | 22.60 | 22.60 | -0.88% | 12,499 |
| Jan 8, 2026 | 22.40 | 22.80 | 22.10 | 22.80 | 22.80 | 2.24% | 7,604 |
| Jan 7, 2026 | 22.10 | 22.60 | 21.70 | 22.30 | 22.30 | 1.36% | 7,586 |
| Jan 5, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -3.08% | 10,333 |
| Jan 2, 2026 | 23.20 | 23.20 | 22.60 | 22.70 | 22.70 | - | 8,730 |
| Dec 30, 2025 | 22.30 | 22.70 | 22.00 | 22.70 | 22.70 | 1.79% | 22,123 |
| Dec 29, 2025 | 21.70 | 22.30 | 21.70 | 22.30 | 22.30 | 2.76% | 25,788 |
| Dec 23, 2025 | 21.50 | 21.80 | 21.20 | 21.70 | 21.70 | 0.93% | 7,279 |
| Dec 22, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 1.42% | 10,912 |
| Dec 19, 2025 | 21.00 | 21.50 | 21.00 | 21.20 | 21.20 | 0.47% | 38,375 |
| Dec 18, 2025 | 21.10 | 21.10 | 20.90 | 21.10 | 21.10 | - | 9,468 |
| Dec 17, 2025 | 20.50 | 21.10 | 20.50 | 21.10 | 21.10 | 2.93% | 13,771 |
| Dec 16, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 13,121 |
| Dec 15, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | - | 3,980 |
| Dec 12, 2025 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | -0.49% | 5,686 |
| Dec 11, 2025 | 19.40 | 20.50 | 19.40 | 20.50 | 20.50 | 4.59% | 20,399 |
| Dec 10, 2025 | 19.80 | 19.80 | 19.40 | 19.60 | 19.60 | -1.01% | 1,774 |
| Dec 9, 2025 | 19.80 | 19.80 | 19.45 | 19.80 | 19.80 | - | 4,928 |
| Dec 8, 2025 | 19.50 | 20.00 | 19.50 | 19.80 | 19.80 | - | 217,497 |
| Dec 5, 2025 | 20.10 | 20.10 | 19.40 | 19.80 | 19.80 | -1.49% | 5,319 |
| Dec 4, 2025 | 20.00 | 20.10 | 19.70 | 20.10 | 20.10 | 1.01% | 3,653 |
| Dec 3, 2025 | 19.75 | 19.95 | 19.60 | 19.90 | 19.90 | 0.76% | 289,767 |
| Dec 2, 2025 | 19.40 | 19.90 | 19.40 | 19.75 | 19.75 | 2.07% | 11,478 |
| Dec 1, 2025 | 18.80 | 19.40 | 18.80 | 19.35 | 19.35 | 1.84% | 10,636 |
| Nov 28, 2025 | 19.15 | 19.25 | 18.75 | 19.00 | 19.00 | -1.81% | 4,971 |
| Nov 27, 2025 | 19.80 | 19.80 | 19.15 | 19.35 | 19.35 | -2.03% | 7,834 |
| Nov 26, 2025 | 19.05 | 20.00 | 18.90 | 19.75 | 19.75 | 3.40% | 26,003 |
| Nov 25, 2025 | 18.30 | 19.10 | 18.05 | 19.10 | 19.10 | 4.37% | 14,921 |
| Nov 24, 2025 | 18.15 | 18.35 | 17.85 | 18.30 | 18.30 | 1.10% | 3,736 |
| Nov 21, 2025 | 18.25 | 18.30 | 17.80 | 18.10 | 18.10 | -1.09% | 82,727 |
| Nov 20, 2025 | 18.15 | 18.35 | 18.15 | 18.30 | 18.30 | 0.83% | 640 |
| Nov 19, 2025 | 18.10 | 18.15 | 17.80 | 18.15 | 18.15 | 0.28% | 2,773 |
| Nov 18, 2025 | 18.45 | 18.45 | 17.80 | 18.10 | 18.10 | -1.90% | 5,208 |
| Nov 17, 2025 | 18.00 | 18.50 | 17.95 | 18.45 | 18.45 | 3.36% | 15,808 |
| Nov 14, 2025 | 17.70 | 18.15 | 17.70 | 17.85 | 17.85 | 0.85% | 7,497 |
| Nov 13, 2025 | 17.75 | 17.80 | 17.70 | 17.70 | 17.70 | -0.28% | 2,450 |
| Nov 12, 2025 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 1.43% | 1,858 |
| Nov 10, 2025 | 17.70 | 17.70 | 17.35 | 17.50 | 17.50 | -0.57% | 726 |
| Nov 7, 2025 | 18.20 | 18.20 | 16.80 | 17.60 | 17.60 | -1.95% | 20,262 |
| Nov 6, 2025 | 18.30 | 18.30 | 17.95 | 17.95 | 17.95 | -1.64% | 5,736 |
| Nov 5, 2025 | 18.30 | 18.35 | 18.10 | 18.25 | 18.25 | -0.54% | 5,945 |
| Nov 4, 2025 | 18.20 | 18.40 | 18.10 | 18.35 | 18.35 | 0.82% | 3,907 |
| Nov 3, 2025 | 17.80 | 18.30 | 17.55 | 18.20 | 18.20 | 1.96% | 7,573 |
| Oct 31, 2025 | 17.50 | 17.85 | 17.45 | 17.85 | 17.85 | 2.00% | 4,069 |
| Oct 30, 2025 | 17.55 | 17.60 | 17.45 | 17.50 | 17.50 | - | 1,766 |
| Oct 29, 2025 | 17.45 | 17.55 | 17.45 | 17.50 | 17.50 | -0.28% | 413 |
| Oct 28, 2025 | 17.50 | 17.55 | 17.30 | 17.55 | 17.55 | - | 4,651 |
| Oct 27, 2025 | 17.15 | 17.55 | 16.80 | 17.55 | 17.55 | 3.24% | 6,061 |
| Oct 24, 2025 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | 0.29% | 3,330 |
| Oct 23, 2025 | 16.50 | 17.60 | 16.45 | 16.95 | 16.95 | 2.73% | 37,268 |
| Oct 22, 2025 | 16.90 | 16.95 | 16.40 | 16.50 | 16.50 | -2.65% | 33,216 |
| Oct 21, 2025 | 16.95 | 16.95 | 16.85 | 16.95 | 16.95 | - | 706 |
| Oct 20, 2025 | 16.85 | 17.00 | 16.65 | 16.95 | 16.95 | 0.30% | 2,672 |
| Oct 17, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 3,461 |
| Oct 16, 2025 | 17.25 | 17.25 | 16.95 | 17.00 | 17.00 | -0.87% | 4,262 |
| Oct 15, 2025 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | -0.29% | 5,504 |
| Oct 14, 2025 | 17.35 | 17.40 | 16.95 | 17.20 | 17.20 | -1.71% | 8,777 |
| Oct 13, 2025 | 17.55 | 17.85 | 17.25 | 17.50 | 17.50 | -1.96% | 14,440 |
| Oct 10, 2025 | 17.90 | 17.90 | 17.60 | 17.85 | 17.85 | - | 6,122 |
| Oct 9, 2025 | 17.90 | 18.00 | 17.60 | 17.85 | 17.85 | -0.28% | 4,799 |
| Oct 8, 2025 | 17.85 | 18.00 | 17.65 | 17.90 | 17.90 | 0.28% | 3,658 |