Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	74.800	75.600	74.800	75.600	71.839	27
2022-09-21	74.600	76.200	74.600	76.200	72.409	31
2022-09-20	76.400	76.400	74.600	76.400	72.599	158
2022-09-16	76.000	77.200	72.400	77.200	73.359	245
2022-09-15	78.000	78.200	77.600	77.600	73.739	137
2022-09-14	77.000	78.000	76.000	78.000	74.119	754
2022-09-13	78.000	79.400	77.400	79.000	75.070	213
2022-09-12	78.000	78.000	76.400	76.400	72.599	35
2022-09-09	78.800	79.800	77.000	78.000	74.119	465
2022-09-08	73.600	77.400	73.600	76.200	72.409	556
2022-09-07	75.400	75.400	71.400	75.400	71.649	945
2022-09-06	78.400	78.400	76.000	76.000	72.219	233
2022-09-05	78.600	78.600	78.400	78.400	74.500	140
2022-09-02	76.600	78.600	76.000	78.000	74.119	246
2022-09-01	81.000	81.000	76.000	76.600	72.789	557
2022-08-31	83.600	83.600	79.000	80.000	76.020	408
2022-08-30	89.600	89.800	80.800	81.600	77.540	1,499
2022-08-29	88.000	90.600	86.800	90.000	85.522	390
2022-08-26	88.000	88.000	84.000	86.600	82.292	286
2022-08-25	90.000	90.000	86.000	88.000	83.622	449
2022-08-24	90.000	90.000	88.600	88.600	84.192	23
2022-08-23	88.200	91.600	87.200	91.000	86.473	437
2022-08-22	91.000	91.600	89.000	91.600	87.043	227
2022-08-19	91.200	94.000	88.200	92.000	87.423	535
2022-08-18	94.400	94.400	91.600	91.600	87.043	12
2022-08-17	95.400	95.400	91.000	94.000	89.323	458
2022-08-16	98.000	98.000	91.200	92.200	87.613	1,806
2022-08-12	96.000	97.800	95.000	95.000	90.274	443
2022-08-11	96.000	96.200	92.400	95.200	90.464	907
2022-08-10	96.200	98.200	94.400	96.400	91.604	1,061
2022-08-09	102.50	102.50	93.000	98.400	93.505	2,207
2022-08-08	87.000	105.00	87.000	102.50	97.401	5,776
2022-08-05	86.800	86.800	84.200	86.400	82.102	391
2022-08-04	92.000	92.600	84.600	87.200	82.862	3,128
2022-08-03	92.600	95.800	91.600	92.600	87.993	580
2022-08-02	98.000	98.000	92.400	95.600	90.844	757
2022-08-01	97.200	98.200	94.000	95.000	90.274	320
2022-07-29	94.800	97.800	94.000	97.800	92.934	380
2022-07-28	98.400	99.000	92.000	94.800	90.084	2,124
2022-07-27	100.00	103.50	95.000	102.50	97.401	511
2022-07-26	94.800	104.00	93.200	103.00	97.876	1,672
2022-07-25	93.000	100.00	90.000	98.600	93.695	4,619
2022-07-22	102.00	107.00	94.400	97.600	92.744	1,720
2022-07-21	81.200	104.50	80.000	104.50	99.301	2,543
2022-07-20	80.400	82.000	79.000	82.000	76.020	148
2022-07-19	80.000	80.400	80.000	80.400	74.537	55
2022-07-18	79.000	80.000	79.000	80.000	74.166	41
2022-07-15	78.000	79.800	78.000	79.800	73.980	132
2022-07-13	78.000	78.000	78.000	78.000	72.312	10
2022-07-12	76.000	78.000	76.000	78.000	72.312	25
2022-07-07	76.000	78.000	72.800	78.000	72.312	134
2022-07-06	75.400	78.400	75.000	76.000	70.458	162
2022-07-05	78.400	78.400	78.400	78.400	72.682	15
2022-07-01	78.000	78.600	76.000	78.600	72.868	298
2022-06-30	80.000	80.000	80.000	80.000	74.166	13
2022-06-28	80.400	80.400	80.400	80.400	74.537	10
2022-06-27	78.200	80.400	78.200	80.400	74.537	22
2022-06-24	82.000	84.400	78.000	80.400	74.537	553
2022-06-23	84.800	84.800	84.800	84.800	78.616	9
2022-06-21	84.200	85.000	84.200	85.000	78.801	11

← NewerPage 16 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.