Kino Polska TV Spolka Akcyjna (WSE:KPL)
Poland
· Delayed Price · Currency is PLN 19.80
-0.30 (-1.49%)
At close: Dec 5, 2025
WSE:KPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 17.90 | 17.90 | 17.70 | 17.85 | 17.85 | -0.28% | 3,997 |
| Oct 6, 2025 | 17.90 | 17.95 | 17.75 | 17.90 | 17.90 | -0.28% | 5,648 |
| Oct 3, 2025 | 17.80 | 18.00 | 17.70 | 17.95 | 17.95 | 1.41% | 2,885 |
| Oct 2, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.67% | 5,334 |
| Oct 1, 2025 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | - | 4,637 |
| Sep 30, 2025 | 18.35 | 18.50 | 17.70 | 18.00 | 18.00 | -1.91% | 6,303 |
| Sep 29, 2025 | 18.40 | 18.50 | 18.00 | 18.35 | 18.35 | -0.27% | 3,146 |
| Sep 26, 2025 | 18.00 | 18.50 | 17.90 | 18.40 | 18.40 | 2.22% | 12,077 |
| Sep 25, 2025 | 17.75 | 18.00 | 17.60 | 18.00 | 18.00 | 0.56% | 5,232 |
| Sep 24, 2025 | 17.80 | 17.90 | 17.65 | 17.90 | 17.90 | 0.56% | 5,819 |
| Sep 23, 2025 | 17.85 | 17.85 | 17.70 | 17.80 | 17.80 | -0.28% | 1,076 |
| Sep 22, 2025 | 17.70 | 17.90 | 17.60 | 17.85 | 17.85 | - | 1,422 |
| Sep 19, 2025 | 17.95 | 17.95 | 17.65 | 17.85 | 17.85 | -0.56% | 2,110 |
| Sep 18, 2025 | 18.00 | 18.00 | 17.85 | 17.95 | 17.95 | - | 3,423 |
| Sep 17, 2025 | 18.05 | 18.05 | 17.75 | 17.95 | 17.95 | -0.28% | 2,749 |
| Sep 16, 2025 | 18.05 | 18.10 | 17.90 | 18.00 | 18.00 | -0.28% | 804 |
| Sep 15, 2025 | 18.15 | 18.20 | 17.90 | 18.05 | 18.05 | -0.55% | 3,023 |
| Sep 12, 2025 | 18.10 | 18.20 | 18.10 | 18.15 | 18.15 | - | 1,166 |
| Sep 11, 2025 | 18.10 | 18.20 | 18.05 | 18.15 | 18.15 | -0.27% | 1,281 |
| Sep 10, 2025 | 18.20 | 18.20 | 18.00 | 18.20 | 18.20 | - | 1,619 |
| Sep 9, 2025 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | - | 2,205 |
| Sep 8, 2025 | 18.10 | 18.25 | 18.05 | 18.20 | 18.20 | 0.55% | 3,151 |
| Sep 5, 2025 | 18.00 | 18.15 | 18.00 | 18.10 | 18.10 | 0.28% | 3,618 |
| Sep 4, 2025 | 17.90 | 18.05 | 17.90 | 18.05 | 18.05 | 1.40% | 1,823 |
| Sep 3, 2025 | 17.95 | 18.00 | 17.65 | 17.80 | 17.80 | -0.56% | 1,014 |
| Sep 2, 2025 | 17.65 | 17.90 | 17.55 | 17.90 | 17.90 | 1.13% | 8,610 |
| Sep 1, 2025 | 18.00 | 18.00 | 17.00 | 17.70 | 17.70 | -1.67% | 8,797 |
| Aug 29, 2025 | 18.25 | 18.25 | 17.90 | 18.00 | 18.00 | -1.37% | 2,619 |
| Aug 28, 2025 | 18.10 | 18.30 | 18.05 | 18.25 | 18.25 | 0.83% | 4,121 |
| Aug 27, 2025 | 18.00 | 18.15 | 18.00 | 18.10 | 18.10 | 0.56% | 4,840 |
| Aug 26, 2025 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 9,569 |
| Aug 25, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 4,735 |
| Aug 22, 2025 | 18.05 | 18.05 | 17.60 | 18.00 | 18.00 | 0.84% | 3,047 |
| Aug 21, 2025 | 17.80 | 18.05 | 17.50 | 17.85 | 17.85 | -2.99% | 7,177 |
| Aug 20, 2025 | 18.30 | 18.45 | 18.25 | 18.40 | 17.77 | - | 15,204 |
| Aug 19, 2025 | 18.60 | 18.60 | 18.30 | 18.40 | 17.77 | -1.08% | 7,010 |
| Aug 18, 2025 | 18.55 | 18.60 | 18.30 | 18.60 | 17.96 | 1.09% | 8,233 |
| Aug 14, 2025 | 18.30 | 18.60 | 18.15 | 18.40 | 17.77 | 0.55% | 29,106 |
| Aug 13, 2025 | 17.75 | 18.40 | 17.65 | 18.30 | 17.67 | 3.10% | 23,400 |
| Aug 12, 2025 | 17.75 | 17.90 | 17.60 | 17.75 | 17.14 | -0.84% | 4,086 |
| Aug 11, 2025 | 17.75 | 17.90 | 17.60 | 17.90 | 17.29 | 0.56% | 7,644 |
| Aug 8, 2025 | 17.95 | 18.00 | 17.70 | 17.80 | 17.19 | -0.84% | 2,653 |
| Aug 7, 2025 | 17.95 | 18.05 | 17.85 | 17.95 | 17.34 | - | 4,354 |
| Aug 6, 2025 | 17.95 | 18.05 | 17.85 | 17.95 | 17.34 | - | 1,912 |
| Aug 5, 2025 | 18.00 | 18.05 | 17.80 | 17.95 | 17.34 | -0.28% | 1,033 |
| Aug 4, 2025 | 18.00 | 18.00 | 17.85 | 18.00 | 17.38 | - | 1,325 |
| Aug 1, 2025 | 18.10 | 18.10 | 17.80 | 18.00 | 17.38 | 0.28% | 6,807 |
| Jul 31, 2025 | 18.00 | 18.00 | 17.80 | 17.95 | 17.34 | 0.56% | 4,385 |
| Jul 30, 2025 | 18.20 | 18.20 | 17.85 | 17.85 | 17.24 | -2.46% | 3,556 |
| Jul 29, 2025 | 18.35 | 18.35 | 17.90 | 18.30 | 17.67 | 0.83% | 6,221 |
| Jul 28, 2025 | 18.50 | 18.50 | 18.10 | 18.15 | 17.53 | -1.89% | 6,285 |
| Jul 25, 2025 | 18.40 | 18.50 | 18.05 | 18.50 | 17.87 | 0.54% | 9,455 |
| Jul 24, 2025 | 17.10 | 18.50 | 17.10 | 18.40 | 17.77 | 7.92% | 44,693 |
| Jul 23, 2025 | 16.95 | 17.20 | 16.95 | 17.05 | 16.47 | 0.29% | 5,433 |
| Jul 22, 2025 | 16.80 | 17.00 | 16.65 | 17.00 | 16.42 | 1.80% | 5,178 |
| Jul 21, 2025 | 16.75 | 16.80 | 16.60 | 16.70 | 16.13 | -0.30% | 3,041 |
| Jul 18, 2025 | 16.80 | 16.80 | 16.60 | 16.75 | 16.18 | 0.60% | 5,031 |
| Jul 17, 2025 | 16.40 | 16.85 | 16.35 | 16.65 | 16.08 | 1.83% | 14,829 |