Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 61.000 | 61.000 | 61.000 | 61.000 | 56.551 | 135 |
| 2021-12-14 | 63.500 | 63.500 | 62.000 | 63.000 | 58.406 | 40 |
| 2021-12-13 | 63.500 | 65.500 | 63.000 | 63.500 | 58.869 | 406 |
| 2021-12-10 | 60.000 | 63.500 | 60.000 | 63.500 | 58.869 | 491 |
| 2021-12-09 | 59.000 | 60.000 | 58.000 | 60.000 | 55.624 | 193 |
| 2021-12-08 | 56.500 | 56.500 | 56.500 | 56.500 | 52.380 | 100 |
| 2021-12-07 | 59.000 | 59.000 | 59.000 | 59.000 | 54.697 | 81 |
| 2021-12-06 | 58.500 | 58.500 | 55.000 | 56.500 | 52.380 | 168 |
| 2021-12-03 | 60.000 | 60.000 | 58.500 | 59.000 | 54.697 | 290 |
| 2021-12-02 | 61.000 | 61.000 | 61.000 | 61.000 | 56.551 | 5 |
| 2021-12-01 | 59.000 | 61.000 | 58.500 | 61.000 | 56.551 | 141 |
| 2021-11-29 | 57.000 | 61.000 | 57.000 | 61.000 | 56.551 | 349 |
| 2021-11-26 | 60.000 | 60.000 | 57.500 | 57.500 | 53.307 | 235 |
| 2021-11-25 | 61.000 | 61.000 | 60.000 | 60.000 | 55.624 | 392 |
| 2021-11-24 | 61.000 | 64.000 | 58.000 | 64.000 | 59.333 | 275 |
| 2021-11-23 | 62.500 | 62.500 | 61.000 | 61.000 | 56.551 | 324 |
| 2021-11-22 | 62.000 | 64.500 | 62.000 | 62.500 | 57.942 | 369 |
| 2021-11-19 | 62.000 | 62.500 | 61.000 | 62.500 | 57.942 | 181 |
| 2021-11-18 | 64.000 | 64.000 | 62.500 | 63.500 | 58.869 | 119 |
| 2021-11-17 | 62.500 | 65.500 | 62.500 | 65.500 | 60.723 | 40 |
| 2021-11-16 | 65.000 | 65.000 | 62.500 | 62.500 | 57.942 | 289 |
| 2021-11-15 | 66.000 | 70.000 | 63.500 | 65.000 | 60.260 | 940 |
| 2021-11-12 | 66.000 | 66.500 | 63.500 | 66.000 | 61.187 | 359 |
| 2021-11-10 | 66.000 | 70.000 | 66.000 | 70.000 | 64.895 | 538 |
| 2021-11-09 | 70.000 | 70.000 | 68.500 | 68.500 | 63.504 | 193 |
| 2021-11-08 | 69.000 | 70.000 | 69.000 | 70.000 | 64.895 | 131 |
| 2021-11-05 | 69.000 | 70.000 | 68.500 | 69.000 | 63.968 | 576 |
| 2021-11-04 | 69.000 | 70.000 | 67.000 | 69.000 | 63.968 | 970 |
| 2021-11-03 | 70.000 | 70.000 | 68.500 | 70.000 | 64.895 | 1,000 |
| 2021-11-02 | 67.000 | 70.000 | 66.000 | 70.000 | 64.895 | 1,396 |
| 2021-10-29 | 70.000 | 70.000 | 63.000 | 65.500 | 60.723 | 2,564 |
| 2021-10-28 | 67.000 | 74.500 | 64.000 | 70.000 | 64.895 | 3,545 |
| 2021-10-27 | 63.000 | 69.000 | 63.000 | 67.000 | 62.114 | 1,886 |
| 2021-10-26 | 61.500 | 63.500 | 57.500 | 63.000 | 58.406 | 1,259 |
| 2021-10-25 | 64.000 | 64.000 | 61.000 | 63.000 | 58.406 | 637 |
| 2021-10-22 | 66.500 | 68.500 | 60.000 | 63.000 | 58.406 | 3,510 |
| 2021-10-21 | 73.500 | 77.000 | 67.000 | 67.000 | 62.114 | 2,389 |
| 2021-10-20 | 74.000 | 75.000 | 62.500 | 75.000 | 69.530 | 4,688 |
| 2021-10-19 | 56.500 | 71.000 | 56.500 | 71.000 | 65.822 | 6,755 |
| 2021-10-18 | 58.000 | 58.000 | 56.000 | 57.500 | 53.307 | 322 |
| 2021-10-15 | 58.000 | 58.000 | 58.000 | 58.000 | 53.770 | 20 |
| 2021-10-14 | 56.500 | 58.000 | 55.000 | 58.000 | 53.770 | 270 |
← NewerPage 19 of 19 · 1,122 trading days
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.