Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 87.000 | 87.000 | 82.000 | 86.800 | 80.470 | 468 |
| 2022-06-15 | 89.000 | 89.000 | 86.200 | 89.000 | 82.509 | 109 |
| 2022-06-14 | 89.000 | 89.000 | 89.000 | 89.000 | 82.509 | 1 |
| 2022-06-13 | 87.000 | 89.600 | 86.200 | 89.600 | 83.066 | 41 |
| 2022-06-09 | 87.400 | 90.000 | 87.200 | 90.000 | 83.437 | 68 |
| 2022-06-08 | 87.400 | 90.000 | 87.400 | 90.000 | 83.437 | 25 |
| 2022-06-07 | 90.000 | 90.000 | 90.000 | 90.000 | 83.437 | 5 |
| 2022-06-06 | 88.400 | 90.000 | 87.400 | 90.000 | 83.437 | 278 |
| 2022-06-03 | 87.000 | 87.000 | 87.000 | 87.000 | 80.655 | 40 |
| 2022-06-02 | 91.000 | 91.000 | 85.200 | 89.400 | 82.880 | 445 |
| 2022-06-01 | 89.800 | 91.000 | 89.800 | 91.000 | 84.364 | 221 |
| 2022-05-31 | 90.800 | 90.800 | 87.200 | 90.800 | 84.178 | 277 |
| 2022-05-30 | 91.800 | 91.800 | 90.200 | 91.400 | 84.734 | 242 |
| 2022-05-27 | 91.000 | 94.000 | 90.800 | 93.800 | 86.959 | 46 |
| 2022-05-26 | 90.600 | 94.400 | 90.600 | 94.400 | 87.516 | 34 |
| 2022-05-25 | 94.400 | 94.400 | 94.400 | 94.400 | 87.516 | 4 |
| 2022-05-24 | 94.600 | 94.600 | 92.600 | 94.400 | 87.516 | 132 |
| 2022-05-23 | 93.600 | 94.600 | 90.200 | 94.600 | 87.701 | 214 |
| 2022-05-20 | 93.600 | 93.600 | 93.600 | 93.600 | 86.774 | 4 |
| 2022-05-19 | 93.600 | 94.800 | 90.200 | 93.600 | 86.774 | 406 |
| 2022-05-18 | 94.000 | 97.000 | 90.800 | 94.000 | 87.145 | 555 |
| 2022-05-17 | 97.000 | 97.800 | 94.000 | 96.600 | 89.555 | 142 |
| 2022-05-16 | 89.800 | 97.200 | 89.800 | 97.200 | 90.111 | 784 |
| 2022-05-13 | 85.000 | 90.800 | 85.000 | 89.800 | 83.251 | 854 |
| 2022-05-12 | 84.600 | 85.000 | 84.400 | 85.000 | 78.801 | 112 |
| 2022-05-11 | 84.600 | 84.600 | 84.600 | 84.600 | 78.430 | 5 |
| 2022-05-10 | 85.600 | 85.600 | 82.400 | 85.000 | 78.801 | 176 |
| 2022-05-09 | 86.000 | 86.000 | 82.800 | 85.600 | 79.357 | 24 |
| 2022-05-06 | 85.800 | 87.000 | 83.800 | 84.000 | 77.874 | 378 |
| 2022-05-05 | 87.800 | 88.000 | 85.000 | 85.000 | 78.801 | 356 |
| 2022-05-04 | 83.600 | 91.800 | 83.600 | 88.000 | 81.582 | 1,379 |
| 2022-05-02 | 80.000 | 87.000 | 80.000 | 83.600 | 77.503 | 959 |
| 2022-04-29 | 76.000 | 81.800 | 76.000 | 80.000 | 74.166 | 418 |
| 2022-04-28 | 75.400 | 77.200 | 73.400 | 77.200 | 71.570 | 283 |
| 2022-04-27 | 77.000 | 77.000 | 73.600 | 75.400 | 69.901 | 338 |
| 2022-04-26 | 81.000 | 81.000 | 78.000 | 78.000 | 72.312 | 223 |
| 2022-04-25 | 80.000 | 85.000 | 76.600 | 81.000 | 75.093 | 1,433 |
| 2022-04-22 | 85.000 | 88.200 | 76.600 | 82.000 | 76.020 | 1,575 |
| 2022-04-21 | 72.800 | 88.000 | 72.800 | 85.000 | 78.801 | 3,951 |
| 2022-04-20 | 73.400 | 73.400 | 70.000 | 70.000 | 64.895 | 155 |
| 2022-04-19 | 72.600 | 74.000 | 69.000 | 73.000 | 67.676 | 342 |
| 2022-04-14 | 73.000 | 75.000 | 73.000 | 75.000 | 69.530 | 58 |
| 2022-04-13 | 75.800 | 75.800 | 73.600 | 75.800 | 70.272 | 50 |
| 2022-04-12 | 73.500 | 76.500 | 73.000 | 76.000 | 70.458 | 124 |
| 2022-04-11 | 76.000 | 76.000 | 73.500 | 74.000 | 68.603 | 126 |
| 2022-04-08 | 77.000 | 77.000 | 73.000 | 76.500 | 70.921 | 351 |
| 2022-04-07 | 76.000 | 78.500 | 75.500 | 78.500 | 72.775 | 97 |
| 2022-04-06 | 78.000 | 78.500 | 75.500 | 78.500 | 72.775 | 161 |
| 2022-04-05 | 79.000 | 79.000 | 79.000 | 79.000 | 73.239 | 50 |
| 2022-04-04 | 76.000 | 79.000 | 75.000 | 79.000 | 73.239 | 164 |
| 2022-04-01 | 80.500 | 80.500 | 72.500 | 76.000 | 70.458 | 1,034 |
| 2022-03-31 | 79.000 | 82.000 | 77.000 | 80.500 | 74.629 | 173 |
| 2022-03-30 | 69.500 | 83.500 | 69.500 | 77.000 | 71.385 | 3,567 |
| 2022-03-29 | 69.000 | 70.500 | 69.000 | 70.500 | 65.359 | 379 |
| 2022-03-28 | 70.000 | 71.000 | 69.000 | 70.000 | 64.895 | 798 |
| 2022-03-25 | 69.500 | 72.000 | 69.000 | 70.500 | 65.359 | 201 |
| 2022-03-24 | 69.500 | 69.500 | 68.000 | 69.000 | 63.968 | 170 |
| 2022-03-23 | 69.000 | 69.000 | 69.000 | 69.000 | 63.968 | 38 |
| 2022-03-22 | 68.000 | 70.500 | 68.000 | 69.000 | 63.968 | 992 |
| 2022-03-21 | 70.000 | 72.000 | 68.000 | 68.000 | 63.041 | 3,984 |
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.