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 |