Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	69.600	69.800	69.000	69.000	65.567	200
2023-03-27	71.400	71.400	68.000	69.600	66.137	291
2023-03-24	73.000	73.000	71.000	72.400	68.798	95
2023-03-23	72.600	72.600	71.200	72.600	68.988	114
2023-03-22	74.800	74.800	72.400	74.800	71.079	150
2023-03-21	76.000	76.000	74.000	74.000	70.318	63
2023-03-20	71.000	76.000	69.000	76.000	72.219	630
2023-03-17	70.800	70.800	70.800	70.800	67.278	14
2023-03-16	69.400	70.800	69.400	70.800	67.278	25
2023-03-15	70.000	72.400	69.400	71.200	67.658	467
2023-03-14	72.400	72.400	72.000	72.000	68.418	33
2023-03-13	71.200	72.400	71.000	72.400	68.798	842
2023-03-10	73.000	74.000	73.000	73.800	70.128	159
2023-03-09	73.000	73.000	72.800	72.800	69.178	6
2023-03-08	71.200	73.000	71.200	73.000	69.368	151
2023-03-07	72.800	73.000	72.800	72.800	69.178	43
2023-03-06	73.000	73.000	72.800	72.800	69.178	90
2023-03-03	72.000	73.000	72.000	73.000	69.368	34
2023-03-02	71.800	72.000	71.800	72.000	68.418	20
2023-03-01	72.000	72.000	70.200	71.800	68.228	30
2023-02-28	70.400	72.000	70.400	72.000	68.418	80
2023-02-27	71.800	72.000	71.800	72.000	68.418	31
2023-02-24	70.200	72.000	70.200	71.800	68.228	29
2023-02-22	70.600	72.800	70.600	72.800	69.178	6
2023-02-21	70.400	73.000	70.200	73.000	69.368	30
2023-02-20	70.200	74.000	70.200	74.000	70.318	241
2023-02-17	70.200	70.200	70.200	70.200	66.708	30
2023-02-16	70.200	70.200	70.200	70.200	66.708	12
2023-02-15	70.000	70.200	70.000	70.200	66.708	262
2023-02-14	70.000	70.200	70.000	70.200	66.708	21
2023-02-13	69.000	71.400	67.200	67.200	63.857	1,266
2023-02-10	69.200	69.200	69.200	69.200	65.757	5
2023-02-09	69.200	69.400	69.000	69.200	65.757	211
2023-02-08	69.400	69.400	69.400	69.400	65.947	60
2023-02-07	69.400	69.400	68.800	69.400	65.947	160
2023-02-06	69.000	69.400	69.000	69.200	65.757	74
2023-02-03	68.000	69.000	68.000	69.000	65.567	40
2023-02-02	68.400	70.200	68.400	69.400	65.947	254
2023-02-01	69.200	70.600	69.200	70.600	67.088	57
2023-01-31	71.600	71.600	71.000	71.000	67.468	11
2023-01-30	71.000	71.800	69.400	70.800	67.278	64
2023-01-27	69.000	71.800	69.000	71.800	68.228	23
2023-01-26	68.800	72.000	68.800	71.800	68.228	159
2023-01-25	70.000	70.000	61.400	68.800	65.377	519
2023-01-24	68.800	70.000	68.800	70.000	66.517	79
2023-01-20	70.000	70.200	70.000	70.200	66.708	97
2023-01-19	70.400	70.400	68.600	70.000	66.517	681
2023-01-18	72.400	72.400	72.400	72.400	68.798	7
2023-01-17	70.400	72.400	70.400	72.400	68.798	17
2023-01-16	72.400	72.400	72.400	72.400	68.798	44
2023-01-13	69.400	72.400	69.400	72.200	68.608	20
2023-01-12	72.400	72.400	69.400	69.400	65.947	53
2023-01-11	70.000	72.400	69.400	72.400	68.798	62
2023-01-09	72.000	72.600	69.400	69.400	65.947	131
2023-01-05	70.000	72.200	69.000	72.200	68.608	345
2023-01-04	69.800	70.200	69.200	70.200	66.708	107
2023-01-02	70.200	70.200	69.000	70.200	66.708	150
2022-12-30	69.800	70.000	68.800	68.800	65.377	246
2022-12-29	68.000	70.200	68.000	70.200	66.708	171
2022-12-28	69.600	69.800	67.600	68.400	64.997	271

← NewerPage 14 of 19 · 1,122 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.