Warsaw - Delayed Quote PLN

Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (KPD.WA)

27.40

-1.20

(-4.20%)

At close: June 13 at 2:54:10 PM GMT+2

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	27.40	27.40	27.40	27.40	27.40	285
Jun 12, 2025	28.60	28.60	28.60	28.60	28.60	-
Jun 11, 2025	28.60	28.60	28.60	28.60	28.60	-
Jun 10, 2025	27.80	28.60	27.80	28.60	28.60	52
Jun 9, 2025	27.40	27.40	27.40	27.40	27.40	-
Jun 6, 2025	27.40	27.40	27.40	27.40	27.40	-
Jun 5, 2025	27.40	27.40	27.40	27.40	27.40	-
Jun 4, 2025	27.40	27.40	27.40	27.40	27.40	1
Jun 3, 2025	28.60	28.60	28.60	28.60	28.60	27
Jun 2, 2025	27.40	27.40	27.40	27.40	27.40	3
May 30, 2025	28.60	28.60	28.60	28.60	28.60	4
May 29, 2025	28.60	28.60	28.20	28.20	28.20	20
May 28, 2025	28.40	28.60	28.40	28.60	28.60	106
May 27, 2025	28.20	28.20	28.20	28.20	28.20	50
May 26, 2025	28.00	28.00	28.00	28.00	28.00	152
May 23, 2025	28.00	28.00	28.00	28.00	28.00	220
May 22, 2025	28.00	28.00	28.00	28.00	28.00	90
May 21, 2025	27.80	27.80	27.80	27.80	27.80	8
May 20, 2025	28.00	28.00	27.80	27.80	27.80	78
May 19, 2025	27.00	27.00	27.00	27.00	27.00	-
May 16, 2025	27.00	27.00	27.00	27.00	27.00	1
May 15, 2025	28.00	28.00	27.00	28.00	28.00	249
May 14, 2025	27.80	28.00	27.80	28.00	28.00	254
May 13, 2025	27.00	27.80	27.00	27.80	27.80	70
May 12, 2025	27.20	27.20	27.20	27.20	27.20	-
May 9, 2025	27.20	27.20	27.20	27.20	27.20	9
May 8, 2025	27.20	27.20	27.20	27.20	27.20	9
May 7, 2025	27.40	27.80	27.40	27.80	27.80	23
May 6, 2025	27.40	27.40	27.40	27.40	27.40	-
May 5, 2025	27.40	27.40	27.40	27.40	27.40	15
May 2, 2025	27.40	27.40	27.40	27.40	27.40	-
Apr 30, 2025	27.20	27.40	27.00	27.40	27.40	346
Apr 29, 2025	28.00	28.00	27.40	27.40	27.40	65
Apr 28, 2025	28.00	28.00	27.80	27.80	27.80	20
Apr 25, 2025	28.20	28.20	28.00	28.20	28.20	7
Apr 24, 2025	28.20	28.20	28.20	28.20	28.20	100
Apr 23, 2025	27.60	27.60	27.60	27.60	27.60	-
Apr 22, 2025	27.60	27.60	27.60	27.60	27.60	-
Apr 17, 2025	27.60	27.60	27.60	27.60	27.60	50
Apr 16, 2025	28.60	28.60	28.60	28.60	28.60	180
Apr 15, 2025	28.20	28.80	28.20	28.80	28.80	602
Apr 14, 2025	27.40	28.60	27.40	28.60	28.60	22
Apr 11, 2025	28.40	28.60	27.40	28.60	28.60	50
Apr 10, 2025	27.80	28.40	27.80	28.40	28.40	5
Apr 9, 2025	28.40	28.40	27.40	27.40	27.40	178
Apr 8, 2025	27.80	27.80	27.80	27.80	27.80	-
Apr 7, 2025	27.80	27.80	27.80	27.80	27.80	67
Apr 4, 2025	27.80	27.80	27.80	27.80	27.80	1
Apr 3, 2025	28.00	28.00	28.00	28.00	28.00	7
Apr 2, 2025	28.40	28.40	28.40	28.40	28.40	56
Apr 1, 2025	28.00	28.00	28.00	28.00	28.00	-
Mar 31, 2025	28.00	28.00	28.00	28.00	28.00	-
Mar 28, 2025	28.00	28.00	28.00	28.00	28.00	-
Mar 27, 2025	28.00	28.00	28.00	28.00	28.00	-
Mar 26, 2025	28.00	28.00	28.00	28.00	28.00	15
Mar 25, 2025	29.80	29.80	28.20	28.20	28.20	487
Mar 24, 2025	30.00	30.60	30.00	30.60	30.60	62
Mar 21, 2025	30.00	30.00	30.00	30.00	30.00	-
Mar 20, 2025	30.00	30.00	30.00	30.00	30.00	120
Mar 19, 2025	30.00	30.00	30.00	30.00	30.00	466
Mar 18, 2025	30.60	30.60	29.20	29.20	29.20	301
Mar 17, 2025	30.60	31.80	30.60	31.80	31.80	20
Mar 14, 2025	32.00	32.00	32.00	32.00	32.00	30
Mar 13, 2025	32.00	32.00	32.00	32.00	32.00	5
Mar 12, 2025	32.00	32.00	32.00	32.00	32.00	30
Mar 11, 2025	31.00	31.00	31.00	31.00	31.00	10
Mar 10, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 7, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 6, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 5, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 4, 2025	31.00	32.00	30.60	32.00	32.00	56
Mar 3, 2025	32.00	32.00	32.00	32.00	32.00	-
Feb 28, 2025	32.00	32.00	32.00	32.00	32.00	-
Feb 27, 2025	32.00	32.00	32.00	32.00	32.00	48
Feb 26, 2025	31.80	32.00	31.00	31.00	31.00	51
Feb 25, 2025	31.00	31.80	31.00	31.80	31.80	20
Feb 24, 2025	31.20	31.80	31.20	31.80	31.80	28
Feb 21, 2025	32.20	32.20	32.20	32.20	32.20	-
Feb 20, 2025	32.20	32.20	32.20	32.20	32.20	-
Feb 19, 2025	32.20	32.20	32.20	32.20	32.20	115
Feb 18, 2025	31.00	33.00	31.00	33.00	33.00	275
Feb 17, 2025	32.00	32.00	32.00	32.00	32.00	-
Feb 14, 2025	32.00	32.00	32.00	32.00	32.00	5
Feb 13, 2025	29.80	32.20	29.80	32.20	32.20	212
Feb 12, 2025	29.20	29.20	29.20	29.20	29.20	50
Feb 11, 2025	29.20	29.20	29.20	29.20	29.20	-
Feb 10, 2025	29.20	29.20	29.20	29.20	29.20	47
Feb 7, 2025	29.20	29.20	29.20	29.20	29.20	72
Feb 6, 2025	28.40	28.40	28.40	28.40	28.40	-
Feb 5, 2025	29.00	29.00	28.40	28.40	28.40	68
Feb 4, 2025	28.80	29.00	28.80	29.00	29.00	94
Feb 3, 2025	28.80	28.80	28.80	28.80	28.80	100
Jan 31, 2025	28.80	28.80	28.80	28.80	28.80	-
Jan 30, 2025	28.80	28.80	28.80	28.80	28.80	-
Jan 29, 2025	28.80	28.80	28.80	28.80	28.80	-
Jan 28, 2025	28.80	28.80	27.80	28.80	28.80	165
Jan 27, 2025	28.40	28.40	28.40	28.40	28.40	-
Jan 24, 2025	28.40	28.40	28.40	28.40	28.40	6
Jan 23, 2025	28.60	28.60	28.60	28.60	28.60	-
Jan 22, 2025	28.60	28.60	28.60	28.60	28.60	50
Jan 21, 2025	28.60	28.60	28.60	28.60	28.60	247
Jan 20, 2025	30.20	30.20	30.20	30.20	30.20	21
Jan 17, 2025	27.60	30.20	27.60	30.20	30.20	1,238
Jan 16, 2025	27.60	27.60	27.60	27.60	27.60	-
Jan 15, 2025	27.20	27.60	27.20	27.60	27.60	58
Jan 14, 2025	27.40	27.40	27.40	27.40	27.40	110
Jan 13, 2025	27.40	27.40	27.40	27.40	27.40	5
Jan 10, 2025	27.40	27.40	27.40	27.40	27.40	5
Jan 9, 2025	27.40	27.60	27.40	27.60	27.60	13
Jan 8, 2025	27.40	27.60	27.00	27.60	27.60	70
Jan 7, 2025	27.60	27.60	27.00	27.60	27.60	23
Jan 3, 2025	27.20	27.60	27.20	27.60	27.60	15
Jan 2, 2025	27.60	27.60	27.60	27.60	27.60	1
Dec 30, 2024	27.00	27.60	26.60	27.60	27.60	151
Dec 27, 2024	27.40	27.40	27.00	27.00	27.00	126
Dec 23, 2024	27.60	27.60	27.40	27.40	27.40	80
Dec 20, 2024	28.60	28.60	28.60	28.60	28.60	9
Dec 19, 2024	28.20	28.60	28.20	28.60	28.60	112
Dec 18, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 17, 2024	28.20	28.20	28.20	28.20	28.20	249
Dec 16, 2024	27.20	28.20	27.20	28.20	28.20	687
Dec 13, 2024	29.00	29.00	26.60	29.00	29.00	653
Dec 12, 2024	29.00	29.00	29.00	29.00	29.00	5
Dec 11, 2024	29.00	29.20	29.00	29.00	29.00	249
Dec 10, 2024	28.80	29.00	28.80	29.00	29.00	300
Dec 9, 2024	29.20	29.20	29.00	29.00	29.00	210
Dec 6, 2024	29.00	29.00	28.00	29.00	29.00	179
Dec 5, 2024	29.00	29.00	29.00	29.00	29.00	65
Dec 4, 2024	30.40	30.40	28.60	28.60	28.60	490
Dec 3, 2024	30.40	30.40	30.40	30.40	30.40	44
Dec 2, 2024	31.60	31.60	30.20	30.20	30.20	217
Nov 29, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 28, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 27, 2024	32.00	32.60	31.60	32.60	32.60	62
Nov 26, 2024	32.20	32.20	32.20	32.20	32.20	-
Nov 25, 2024	32.20	32.20	32.20	32.20	32.20	-
Nov 22, 2024	32.60	32.60	32.20	32.20	32.20	18
Nov 21, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 20, 2024	32.60	32.60	32.60	32.60	32.60	39
Nov 19, 2024	32.60	32.60	32.60	32.60	32.60	3
Nov 18, 2024	35.40	35.40	32.00	32.20	32.20	1,029
Nov 15, 2024	36.40	36.80	35.20	36.40	36.40	551
Nov 14, 2024	36.40	36.40	36.40	36.40	36.40	100
Nov 13, 2024	36.40	36.80	36.40	36.80	36.80	59
Nov 12, 2024	36.40	36.40	36.40	36.40	36.40	200
Nov 8, 2024	36.40	36.40	36.40	36.40	36.40	315
Nov 7, 2024	36.40	36.40	36.40	36.40	36.40	-
Nov 6, 2024	36.40	36.40	36.40	36.40	36.40	11
Nov 5, 2024	36.40	36.40	36.40	36.40	36.40	10
Nov 4, 2024	36.40	36.40	36.40	36.40	36.40	70
Oct 31, 2024	36.40	36.40	36.40	36.40	36.40	36
Oct 30, 2024	36.80	36.80	36.80	36.80	36.80	100
Oct 29, 2024	36.60	36.80	36.60	36.80	36.80	90
Oct 28, 2024	37.20	37.20	36.60	36.60	36.60	695
Oct 25, 2024	37.20	37.20	37.20	37.20	37.20	-
Oct 24, 2024	37.20	37.20	37.20	37.20	37.20	5
Oct 23, 2024	38.00	38.40	38.00	38.40	38.40	11
Oct 22, 2024	37.40	37.40	37.40	37.40	37.40	-
Oct 21, 2024	37.40	37.40	37.40	37.40	37.40	40
Oct 18, 2024	37.40	37.40	37.40	37.40	37.40	3
Oct 17, 2024	37.40	37.40	37.40	37.40	37.40	-
Oct 16, 2024	37.40	37.40	37.40	37.40	37.40	-
Oct 15, 2024	38.80	38.80	37.40	37.40	37.40	15
Oct 14, 2024	38.80	38.80	38.80	38.80	38.80	34
Oct 11, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 10, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 9, 2024	38.80	38.80	37.00	37.00	37.00	202
Oct 8, 2024	38.80	38.80	37.40	37.40	37.40	41
Oct 7, 2024	37.80	38.00	37.80	38.00	38.00	19
Oct 4, 2024	38.80	38.80	38.80	38.80	38.80	36
Oct 3, 2024	37.80	37.80	37.80	37.80	37.80	71
Oct 2, 2024	39.40	39.40	39.40	39.40	39.40	41
Oct 1, 2024	38.80	39.60	38.60	39.60	39.60	156
Sep 30, 2024	40.00	40.00	40.00	40.00	40.00	40
Sep 27, 2024	40.00	40.00	40.00	40.00	40.00	40
Sep 26, 2024	40.00	40.00	40.00	40.00	40.00	-
Sep 25, 2024	40.00	40.00	40.00	40.00	40.00	-
Sep 24, 2024	40.00	40.00	40.00	40.00	40.00	6
Sep 23, 2024	40.40	40.40	40.40	40.40	40.40	-
Sep 20, 2024	40.40	40.40	40.40	40.40	40.40	32
Sep 19, 2024	40.40	40.40	40.00	40.40	40.40	246
Sep 18, 2024	42.20	42.20	42.20	42.20	42.20	1
Sep 17, 2024	42.00	42.00	41.80	41.80	41.80	215
Sep 16, 2024	42.80	42.80	42.80	42.80	42.80	1
Sep 13, 2024	43.00	43.00	43.00	43.00	43.00	-
Sep 12, 2024	43.00	43.00	43.00	43.00	43.00	1
Sep 11, 2024	43.80	43.80	43.80	43.80	43.80	-
Sep 10, 2024	43.80	43.80	43.80	43.80	43.80	-
Sep 9, 2024	43.80	43.80	43.80	43.80	43.80	-
Sep 6, 2024	43.80	43.80	43.80	43.80	43.80	-
Sep 5, 2024	43.80	43.80	43.80	43.80	43.80	-
Sep 4, 2024	43.80	43.80	43.80	43.80	43.80	4
Sep 3, 2024	43.80	43.80	43.80	43.80	43.80	8
Sep 2, 2024	43.60	43.60	43.60	43.60	43.60	176
Aug 30, 2024	43.60	43.60	43.60	43.60	43.60	15
Aug 29, 2024	43.60	43.60	43.60	43.60	43.60	33
Aug 28, 2024	43.60	43.60	43.60	43.60	43.60	-
Aug 27, 2024	43.60	43.60	43.60	43.60	43.60	-
Aug 26, 2024	43.60	43.60	43.60	43.60	43.60	-
Aug 23, 2024	42.00	43.60	42.00	43.60	43.60	16
Aug 22, 2024	43.60	43.60	42.00	42.00	42.00	97
Aug 21, 2024	42.00	42.00	42.00	42.00	42.00	5
Aug 20, 2024	43.60	43.60	43.60	43.60	43.60	-
Aug 19, 2024	42.40	43.60	42.40	43.60	43.60	15
Aug 16, 2024	42.40	42.40	42.40	42.40	42.40	34
Aug 14, 2024	41.60	41.60	41.60	41.60	41.60	-
Aug 13, 2024	41.60	41.60	41.60	41.60	41.60	-
Aug 12, 2024	42.00	42.00	41.60	41.60	41.60	255
Aug 9, 2024	43.60	43.60	43.60	43.60	43.60	-
Aug 8, 2024	43.60	43.60	43.60	43.60	43.60	-
Aug 7, 2024	43.60	43.60	43.60	43.60	43.60	10
Aug 6, 2024	43.60	43.60	43.60	43.60	43.60	-
Aug 5, 2024	42.00	43.60	42.00	43.60	43.60	105
Aug 2, 2024	42.20	42.20	42.20	42.20	42.20	-
Aug 1, 2024	42.20	42.20	42.20	42.20	42.20	2
Jul 31, 2024	43.60	43.60	43.60	43.60	43.60	144
Jul 30, 2024	43.40	43.40	43.40	43.40	43.40	-
Jul 29, 2024	44.00	44.00	43.40	43.40	43.40	292
Jul 26, 2024	44.00	44.00	44.00	44.00	44.00	3
Jul 25, 2024	44.00	44.00	44.00	44.00	44.00	118
Jul 24, 2024	44.00	44.00	44.00	44.00	44.00	1
Jul 23, 2024	44.00	44.00	44.00	44.00	44.00	11
Jul 22, 2024	45.00	45.00	45.00	45.00	45.00	4
Jul 19, 2024	43.80	45.00	43.80	45.00	45.00	23
Jul 18, 2024	45.00	45.00	45.00	45.00	45.00	11
Jul 17, 2024	45.40	45.40	45.00	45.00	45.00	2
Jul 16, 2024	45.40	45.40	45.40	45.40	45.40	192
Jul 15, 2024	45.60	45.60	45.60	45.60	45.60	1
Jul 12, 2024	45.60	45.60	45.60	45.60	45.60	3
Jul 11, 2024	45.80	45.80	45.80	45.80	45.80	38
Jul 10, 2024	46.60	46.60	46.60	46.60	46.60	-
Jul 9, 2024	46.60	46.60	46.60	46.60	46.60	1
Jul 8, 2024	47.60	47.60	47.60	47.60	47.60	1
Jul 5, 2024	46.00	46.00	46.00	46.00	46.00	54
Jul 4, 2024	46.00	46.00	46.00	46.00	46.00	26
Jul 3, 2024	47.60	47.60	47.60	47.60	47.60	4
Jul 2, 2024	46.40	47.60	46.40	47.60	47.60	31
Jul 1, 2024	47.60	47.60	47.60	47.60	47.60	40
Jun 28, 2024	47.60	47.60	47.60	47.60	47.60	1
Jun 27, 2024	47.40	47.60	47.40	47.60	47.60	90
Jun 26, 2024	45.80	47.40	45.80	47.40	47.40	9
Jun 25, 2024	47.40	47.40	47.40	47.40	47.40	-
Jun 24, 2024	47.40	47.40	47.40	47.40	47.40	1
Jun 21, 2024	47.40	47.40	47.40	47.40	47.40	3
Jun 20, 2024	46.60	46.60	46.60	46.60	46.60	1
Jun 19, 2024	46.60	46.60	46.60	46.60	46.60	1
Jun 18, 2024	46.60	46.60	46.60	46.60	46.60	5
Jun 17, 2024	47.40	47.40	47.40	47.40	47.40	1
Jun 14, 2024	45.60	47.40	45.60	47.40	47.40	15
Jun 13, 2024	46.40	47.40	46.40	47.40	47.40	4

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (KPD.WA)