Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	72.400	74.600	71.200	71.200	67.658	304
2023-07-03	72.000	72.400	71.200	72.400	68.798	146
2023-06-30	72.000	72.000	72.000	72.000	68.418	118
2023-06-29	71.000	72.000	70.400	72.000	68.418	527
2023-06-28	70.800	71.000	69.800	71.000	67.468	52
2023-06-27	69.600	71.000	69.600	71.000	67.468	21
2023-06-26	71.000	71.000	68.600	68.600	65.187	9
2023-06-23	69.200	69.200	69.200	69.200	65.757	31
2023-06-21	71.000	71.200	71.000	71.200	67.658	72
2023-06-20	71.000	71.200	69.800	69.800	66.327	220
2023-06-19	71.000	71.000	71.000	71.000	67.468	6
2023-06-16	69.800	71.200	69.800	71.200	67.658	80
2023-06-15	68.600	69.800	68.600	69.800	66.327	52
2023-06-14	69.800	69.800	69.000	69.000	65.567	78
2023-06-13	69.000	69.800	69.000	69.800	66.327	3
2023-06-09	70.000	70.000	69.000	69.000	65.567	80
2023-06-07	68.800	68.800	68.800	68.800	65.377	29
2023-06-06	70.800	70.800	68.800	68.800	65.377	131
2023-06-01	71.200	71.800	71.000	71.000	67.468	25
2023-05-30	71.200	71.200	71.200	71.200	67.658	5
2023-05-29	70.800	70.800	70.800	70.800	67.278	22
2023-05-26	68.600	70.800	68.600	70.800	67.278	153
2023-05-25	66.400	68.800	66.000	68.800	65.377	139
2023-05-24	68.600	68.600	64.000	65.000	61.766	369
2023-05-23	71.200	71.200	70.200	70.200	66.708	13
2023-05-22	70.000	71.400	69.000	69.800	66.327	94
2023-05-19	70.000	70.000	68.600	70.000	66.517	145
2023-05-18	69.000	70.000	69.000	70.000	66.517	359
2023-05-17	68.800	68.800	68.800	68.800	65.377	2
2023-05-16	68.800	69.000	67.200	69.000	65.567	151
2023-05-15	66.800	69.000	66.800	69.000	65.567	94
2023-05-12	69.000	69.200	69.000	69.200	65.757	45
2023-05-11	68.600	68.600	68.600	68.600	65.187	8
2023-05-10	68.000	68.600	68.000	68.600	65.187	30
2023-05-09	66.600	69.200	66.400	69.200	65.757	13
2023-05-08	69.200	69.200	69.200	69.200	65.757	9
2023-05-05	66.400	69.000	66.400	69.000	65.567	133
2023-05-04	68.800	68.800	68.800	68.800	65.377	10
2023-05-02	67.200	69.200	67.200	68.800	65.377	95
2023-04-28	66.400	68.800	66.400	68.600	65.187	86
2023-04-27	68.200	69.000	68.200	68.800	65.377	245
2023-04-26	66.200	68.200	66.200	68.200	64.807	36
2023-04-25	68.800	68.800	68.800	68.800	65.377	9
2023-04-24	69.000	69.000	66.000	68.600	65.187	532
2023-04-21	69.000	69.000	69.000	69.000	65.567	61
2023-04-20	68.000	69.000	68.000	69.000	65.567	18
2023-04-19	69.000	69.000	69.000	69.000	65.567	15
2023-04-18	69.000	69.000	69.000	69.000	65.567	30
2023-04-17	68.800	68.800	68.800	68.800	65.377	14
2023-04-14	69.000	69.000	68.800	68.800	65.377	138
2023-04-13	67.800	69.000	67.000	68.800	65.377	62
2023-04-12	67.800	67.800	67.000	67.800	64.427	95
2023-04-11	68.000	69.000	66.200	67.600	64.237	255
2023-04-06	68.400	69.000	68.200	69.000	65.567	102
2023-04-05	68.400	69.000	68.400	69.000	65.567	15
2023-04-04	69.600	69.600	69.000	69.000	65.567	189
2023-04-03	69.800	69.800	69.800	69.800	66.327	25
2023-03-31	69.000	69.800	69.000	69.800	66.327	35
2023-03-30	70.000	70.000	68.000	69.800	66.327	183
2023-03-29	68.200	70.000	68.200	70.000	66.517	308

← NewerPage 13 of 19 · 1,118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	4.0000 PLN
2022-07-21	2.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.