Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 70.200 | 70.400 | 68.800 | 69.200 | 65.757 | 115 |
| 2022-12-23 | 69.600 | 70.000 | 69.600 | 70.000 | 66.517 | 50 |
| 2022-12-22 | 69.600 | 70.000 | 69.000 | 70.000 | 66.517 | 168 |
| 2022-12-21 | 69.600 | 69.600 | 69.600 | 69.600 | 66.137 | 10 |
| 2022-12-20 | 69.000 | 71.400 | 64.400 | 70.200 | 66.708 | 1,045 |
| 2022-12-19 | 68.400 | 69.000 | 68.400 | 69.000 | 65.567 | 115 |
| 2022-12-16 | 69.000 | 69.000 | 69.000 | 69.000 | 65.567 | 10 |
| 2022-12-15 | 69.000 | 69.000 | 69.000 | 69.000 | 65.567 | 5 |
| 2022-12-14 | 68.800 | 69.000 | 68.800 | 69.000 | 65.567 | 76 |
| 2022-12-13 | 67.200 | 68.800 | 67.000 | 68.800 | 65.377 | 267 |
| 2022-12-12 | 68.000 | 68.800 | 67.200 | 68.800 | 65.377 | 56 |
| 2022-12-09 | 69.000 | 69.000 | 68.000 | 69.000 | 65.567 | 145 |
| 2022-12-08 | 68.000 | 69.000 | 68.000 | 69.000 | 65.567 | 137 |
| 2022-12-07 | 66.000 | 68.000 | 66.000 | 68.000 | 64.617 | 3 |
| 2022-12-05 | 67.200 | 68.000 | 66.000 | 68.000 | 64.617 | 177 |
| 2022-12-02 | 67.400 | 67.400 | 67.200 | 67.200 | 63.857 | 40 |
| 2022-12-01 | 64.800 | 67.200 | 64.800 | 67.200 | 63.857 | 28 |
| 2022-11-30 | 67.200 | 67.400 | 67.200 | 67.400 | 64.047 | 116 |
| 2022-11-28 | 67.200 | 67.400 | 67.200 | 67.400 | 64.047 | 13 |
| 2022-11-25 | 66.000 | 66.800 | 66.000 | 66.800 | 63.477 | 54 |
| 2022-11-24 | 64.800 | 66.800 | 64.000 | 66.000 | 62.716 | 318 |
| 2022-11-23 | 64.600 | 64.600 | 64.000 | 64.000 | 60.816 | 191 |
| 2022-11-22 | 67.000 | 67.000 | 65.000 | 65.000 | 61.766 | 246 |
| 2022-11-18 | 66.000 | 68.000 | 65.800 | 68.000 | 64.617 | 203 |
| 2022-11-17 | 66.200 | 68.800 | 66.000 | 68.800 | 65.377 | 138 |
| 2022-11-16 | 68.000 | 69.200 | 68.000 | 69.200 | 65.757 | 1,651 |
| 2022-11-15 | 69.200 | 69.200 | 69.200 | 69.200 | 65.757 | 20 |
| 2022-11-14 | 67.000 | 69.000 | 66.000 | 69.000 | 65.567 | 539 |
| 2022-11-10 | 66.000 | 67.200 | 65.800 | 67.200 | 63.857 | 212 |
| 2022-11-09 | 67.800 | 68.000 | 67.800 | 68.000 | 64.617 | 180 |
| 2022-11-07 | 69.000 | 69.000 | 68.000 | 68.000 | 64.617 | 500 |
| 2022-11-04 | 66.200 | 68.000 | 66.200 | 68.000 | 64.617 | 125 |
| 2022-11-03 | 66.000 | 68.000 | 66.000 | 68.000 | 64.617 | 13 |
| 2022-11-02 | 69.000 | 69.000 | 66.000 | 69.000 | 65.567 | 121 |
| 2022-10-31 | 65.000 | 69.000 | 65.000 | 69.000 | 65.567 | 740 |
| 2022-10-28 | 62.600 | 65.000 | 62.600 | 65.000 | 61.766 | 345 |
| 2022-10-27 | 62.600 | 62.600 | 62.000 | 62.000 | 58.915 | 146 |
| 2022-10-26 | 61.800 | 62.800 | 61.800 | 62.600 | 59.486 | 183 |
| 2022-10-25 | 61.000 | 62.000 | 61.000 | 62.000 | 58.915 | 8 |
| 2022-10-24 | 61.000 | 61.000 | 60.400 | 61.000 | 57.965 | 563 |
| 2022-10-21 | 61.000 | 62.000 | 61.000 | 61.000 | 57.965 | 261 |
| 2022-10-20 | 62.800 | 66.800 | 60.000 | 61.200 | 58.155 | 1,312 |
| 2022-10-19 | 61.400 | 61.400 | 60.600 | 60.600 | 57.585 | 1,201 |
| 2022-10-18 | 63.000 | 63.000 | 61.400 | 63.000 | 59.866 | 73 |
| 2022-10-14 | 63.800 | 63.800 | 60.400 | 63.000 | 59.866 | 313 |
| 2022-10-13 | 66.000 | 66.000 | 63.800 | 63.800 | 60.626 | 180 |
| 2022-10-12 | 64.000 | 65.800 | 64.000 | 65.800 | 62.526 | 131 |
| 2022-10-11 | 66.000 | 66.000 | 63.600 | 63.600 | 60.436 | 201 |
| 2022-10-10 | 60.400 | 65.400 | 60.400 | 65.400 | 62.146 | 1,051 |
| 2022-10-07 | 60.400 | 61.400 | 60.400 | 61.000 | 57.965 | 59 |
| 2022-10-06 | 61.000 | 63.600 | 61.000 | 61.800 | 58.725 | 772 |
| 2022-10-05 | 68.000 | 68.000 | 59.600 | 60.200 | 57.205 | 2,355 |
| 2022-10-04 | 66.000 | 69.800 | 66.000 | 68.000 | 64.617 | 153 |
| 2022-10-03 | 62.600 | 66.000 | 62.400 | 66.000 | 62.716 | 556 |
| 2022-09-30 | 62.400 | 62.400 | 60.000 | 62.400 | 59.296 | 119 |
| 2022-09-29 | 63.000 | 63.000 | 60.600 | 63.000 | 59.866 | 96 |
| 2022-09-28 | 62.600 | 63.000 | 58.800 | 63.000 | 59.866 | 943 |
| 2022-09-27 | 67.000 | 67.000 | 64.000 | 65.000 | 61.766 | 430 |
| 2022-09-26 | 74.600 | 76.200 | 63.000 | 67.200 | 63.857 | 832 |
| 2022-09-23 | 74.600 | 76.200 | 74.600 | 76.200 | 72.409 | 116 |
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.