Skip to main content
Kino Polska TV Spolka Akcyjna (WSE:KPL)
Poland flag Poland · Delayed Price · Currency is PLN
20.00
+0.10 (0.50%)
Apr 28, 2026, 5:00 PM CET

WSE:KPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0020.4019.9019.90--49,954
Apr 27, 202620.3020.3019.9019.9019.90-1.49%4,153
Apr 24, 202620.0020.2020.0020.2020.200.50%2,741
Apr 23, 202620.3020.5020.1020.1020.10-0.99%3,126
Apr 22, 202620.2020.5019.9020.3020.300.50%10,806
Apr 21, 202620.4020.5019.9520.2020.20-0.98%12,430
Apr 20, 202621.0021.0020.2020.4020.40-1.92%8,003
Apr 17, 202621.0021.1020.6020.8020.80-0.48%19,607
Apr 16, 202620.9021.0020.6020.9020.901.95%76,765
Apr 15, 202621.0021.0020.5020.5020.50-1.44%13,419
Apr 14, 202620.9021.0020.6020.8020.80-3,046
Apr 13, 202620.8021.0020.6020.8020.80-3,920
Apr 10, 202620.9021.0020.5020.8020.800.97%5,411
Apr 9, 202621.0021.0020.6020.6020.60-2.37%6,950
Apr 8, 202621.0021.7020.9021.1021.103.43%8,430
Apr 7, 202621.0021.2020.4020.4020.40-2.86%10,995
Apr 2, 202620.9021.0020.7021.0021.00-3,003
Apr 1, 202620.8021.1020.8021.0021.00-6,387
Mar 31, 202621.0021.0020.8021.0021.00-6,750
Mar 30, 202621.8021.8020.7021.0021.00-4.55%22,921
Mar 27, 202622.8022.9022.0022.0022.00-4.35%7,181
Mar 26, 202623.4023.4022.8023.0023.00-1.71%46,692
Mar 25, 202623.5023.6022.9023.4023.40-0.43%5,344
Mar 24, 202622.4023.6022.2023.5023.503.52%12,767
Mar 23, 202622.5022.7022.0022.7022.70-0.87%3,569
Mar 20, 202623.1023.1022.2022.9022.90-0.87%14,099
Mar 19, 202623.4023.4022.5023.1023.101.32%8,534
Mar 18, 202623.3023.3022.4022.8022.80-0.87%8,757
Mar 17, 202623.6023.9022.8023.0023.00-2.13%9,175
Mar 16, 202622.6023.5022.4023.5023.503.98%18,533
Mar 13, 202622.3022.8022.0022.6022.601.80%10,834
Mar 12, 202622.2022.2021.7022.2022.20-5,760
Mar 11, 202622.4022.4022.0022.2022.20-0.89%1,088
Mar 10, 202622.0022.4022.0022.4022.401.82%1,384
Mar 9, 202622.6022.6021.7022.0022.00-2.65%3,082
Mar 6, 202623.0023.0022.3022.6022.60-0.88%3,294
Mar 5, 202622.8022.8022.3022.8022.80-1,973
Mar 4, 202622.3022.8022.0022.8022.802.24%3,125
Mar 3, 202621.6022.5021.5022.3022.301.36%50,054
Mar 2, 202621.6022.0021.4022.0022.000.92%1,745
Feb 27, 202621.6021.8021.5021.8021.800.93%3,123
Feb 26, 202621.6021.6021.3021.6021.60-0.46%4,348
Feb 25, 202621.9022.0021.3021.7021.70-0.91%4,912
Feb 24, 202622.0022.0021.8021.9021.90-0.45%2,092
Feb 23, 202621.8022.1021.1022.0022.000.92%4,191
Feb 20, 202622.0022.2021.7021.8021.80-1.80%3,117
Feb 19, 202622.5022.5022.0022.2022.20-0.89%4,775
Feb 18, 202622.3022.5022.2022.4022.40-0.44%5,066
Feb 17, 202622.5022.8022.0022.5022.50-1.75%10,225
Feb 16, 202623.6023.6022.1022.9022.90-2.97%23,532
Feb 13, 202623.1023.7023.1023.6023.600.43%2,348
Feb 12, 202623.7023.7022.6023.5023.50-1.67%7,158
Feb 11, 202624.0024.0023.5023.9023.90-0.42%3,490
Feb 10, 202624.0024.0023.6024.0024.00-1,868
Feb 9, 202623.9024.2023.6024.0024.001.69%1,774
Feb 6, 202623.5023.6023.5023.6023.60-5,052
Feb 5, 202624.5024.9023.6023.6023.60-4.07%7,516
Feb 4, 202624.8025.0024.3024.6024.60-0.81%5,169
Feb 3, 202624.5024.9024.3024.8024.800.81%7,301
Feb 2, 202624.5024.6023.6024.6024.600.41%10,414
Jan 30, 202625.1025.4024.3024.5024.50-4.30%8,105
Jan 29, 202625.8025.9025.2025.6025.60-0.78%2,327
Jan 28, 202625.1025.8025.0025.8025.801.57%4,292
Jan 27, 202625.9025.9025.3025.4025.40-2.31%3,186
Jan 26, 202624.9026.0024.9026.0026.004.42%25,715
Jan 23, 202624.5024.9024.1024.9024.900.81%5,412
Jan 22, 202624.4024.7024.1024.7024.701.65%6,986
Jan 21, 202623.6024.5023.3024.3024.302.97%23,090
Jan 20, 202622.8023.7022.6023.6023.603.51%16,039
Jan 19, 202622.8022.9022.6022.8022.80-2,089
Jan 16, 202623.0023.0022.5022.8022.80-0.87%2,860
Jan 15, 202622.7023.3022.2023.0023.001.32%10,450
Jan 14, 202622.4022.8022.0022.7022.701.79%10,073
Jan 13, 202622.5022.5022.0022.3022.30-8,153
Jan 12, 202622.6022.6022.2022.3022.30-1.33%12,499
Jan 9, 202622.8022.8022.3022.6022.60-0.88%12,499
Jan 8, 202622.4022.8022.1022.8022.802.24%7,604
Jan 7, 202622.1022.6021.7022.3022.301.36%7,586
Jan 5, 202622.8022.8022.0022.0022.00-3.08%10,333
Jan 2, 202623.2023.2022.6022.7022.70-8,730
Dec 30, 202522.3022.7022.0022.7022.701.79%22,123
Dec 29, 202521.7022.3021.7022.3022.302.76%25,788
Dec 23, 202521.5021.8021.2021.7021.700.93%7,279
Dec 22, 202521.2021.5021.2021.5021.501.42%10,912
Dec 19, 202521.0021.5021.0021.2021.200.47%38,375
Dec 18, 202521.1021.1020.9021.1021.10-9,468
Dec 17, 202520.5021.1020.5021.1021.102.93%13,771
Dec 16, 202520.4020.5020.4020.5020.500.49%13,121
Dec 15, 202520.4020.5020.2020.4020.40-3,980
Dec 12, 202520.5020.5020.1020.4020.40-0.49%5,686
Dec 11, 202519.4020.5019.4020.5020.504.59%20,399
Dec 10, 202519.8019.8019.4019.6019.60-1.01%1,774
Dec 9, 202519.8019.8019.4519.8019.80-4,928
Dec 8, 202519.5020.0019.5019.8019.80-217,497
Dec 5, 202520.1020.1019.4019.8019.80-1.49%5,319
Dec 4, 202520.0020.1019.7020.1020.101.01%3,653
Dec 3, 202519.7519.9519.6019.9019.900.76%289,767
Dec 2, 202519.4019.9019.4019.7519.752.07%11,478
Dec 1, 202518.8019.4018.8019.3519.351.84%10,636
Nov 28, 202519.1519.2518.7519.0019.00-1.81%4,971