GPW · KPD · stock
Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (KPD) stock price history
Every GPW trading session of Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna from Oct 17, 2007 to Sep 25, 2026: 4,851 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KPD adjusted close, 2007 to 2026
- PLN 104.16
- All time high, 2007
- PLN 29.00
- 52 week high, PLN 17.70 low
- 4,851
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
KPD key facts
- Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego Spólka Akcyjna (KPD) closed at PLN 21.20 on Sep 25, 2026 on GPW.
- KPD's all time high close is PLN 104.16, set on Oct 17, 2007; its all time low close is PLN 8.74 on Mar 4, 2009.
- KPD's 52 week range is PLN 17.70 to PLN 29.00.
- KPD returned -24.8% over the year to Sep 25, 2026 and -58.4% over five years.
- Over ten years KPD returned -14%, -1.5% a year compounded.
- KPD's deepest drawdown was -91.6% from Oct 17, 2007 to Mar 4, 2009.
- DataCedar holds 4,851 daily sessions of KPD history from Oct 17, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KPD price chart, 2007 to 2026
KPD returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.5% |
| 3 months | +8.2% |
| 6 months | -8.6% |
| Year to date | -0.9% |
| 1 year | -24.8% |
| 3 years | -67.6% |
| 5 years | -58.4% |
| 10 years | -13.7% |
| Since Oct 17, 2007 | -79.6% |
| Compound annual growth, 18.9 years | -8.1% |
KPD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 104.16 on Oct 17, 2007
- All time low close
- PLN 8.74 on Mar 4, 2009
- 52 week high
- PLN 29.00 on Sep 29, 2025
- 52 week low
- PLN 17.70 on Jul 23, 2026
- Deepest drawdown
- -91.6% from Oct 17, 2007 to Mar 4, 2009, not yet recovered
- Best single session
- +30.6% on Jul 21, 2022
- Worst single session
- -19.1% on Mar 24, 2009
- Volatility, 1 year annualised
- 50.1%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +115%
- Worst calendar year
- 2008, -84%
KPD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 17, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 21.80 | PLN 27.00 | PLN 17.70 | PLN 21.20 | -0.9% | 46.7K | 186 |
| 2025 | PLN 27.60 | PLN 33.00 | PLN 19.10 | PLN 21.40 | -22.5% | 20.6K | 249 |
| 2024 | PLN 55.80 | PLN 59.80 | PLN 26.60 | PLN 27.60 | -50.7% | 17.9K | 249 |
| 2023 | PLN 66.71 | PLN 78.20 | PLN 53.60 | PLN 56.00 | -14.3% | 28.2K | 250 |
| 2022 | PLN 56.09 | PLN 101.68 | PLN 48.21 | PLN 65.38 | +16.6% | 120.5K | 251 |
| 2021 | PLN 26.14 | PLN 73.70 | PLN 26.14 | PLN 56.09 | +114.5% | 136K | 251 |
| 2020 | PLN 21.32 | PLN 33.00 | PLN 19.84 | PLN 26.14 | +22.6% | 16.7K | 259 |
| 2019 | PLN 20.21 | PLN 24.10 | PLN 19.84 | PLN 21.32 | +5.5% | 17.6K | 261 |
| 2018 | PLN 25.26 | PLN 37.08 | PLN 18.26 | PLN 20.21 | -20.0% | 26.2K | 261 |
| 2017 | PLN 24.10 | PLN 31.52 | PLN 23.18 | PLN 25.26 | +4.8% | 31K | 255 |
| 2016 | PLN 22.67 | PLN 26.51 | PLN 19.00 | PLN 24.10 | +6.3% | 29.4K | 251 |
| 2015 | PLN 26.89 | PLN 29.57 | PLN 21.32 | PLN 22.67 | -15.7% | 18.8K | 261 |
| 2014 | PLN 22.56 | PLN 30.22 | PLN 22.44 | PLN 26.89 | +19.2% | 48.7K | 261 |
| 2013 | PLN 22.54 | PLN 25.26 | PLN 21.65 | PLN 22.56 | +0.1% | 55.4K | 261 |
| 2012 | PLN 20.30 | PLN 26.89 | PLN 20.21 | PLN 22.54 | +11.0% | 26.7K | 261 |
| 2011 | PLN 22.01 | PLN 30.22 | PLN 18.01 | PLN 20.30 | -7.8% | 156.2K | 260 |
| 2010 | PLN 20.21 | PLN 25.45 | PLN 19.60 | PLN 22.01 | +8.9% | 87.7K | 261 |
| 2009 | PLN 12.24 | PLN 24.85 | PLN 8.16 | PLN 20.21 | +65.2% | 147.8K | 261 |
| 2008 | PLN 69.35 | PLN 75.56 | PLN 12.05 | PLN 12.24 | -83.7% | 776.7K | 252 |
| 2007 | PLN 108.84 | PLN 108.84 | PLN 67.46 | PLN 75.24 | n/a | 94.4K | 50 |
KPD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 21.20 | 0.0% |
| August 2026 | PLN 21.20 | +11.6% |
| July 2026 | PLN 19.00 | -2.6% |
| June 2026 | PLN 19.50 | -7.1% |
| May 2026 | PLN 21.00 | +7.7% |
| April 2026 | PLN 19.50 | -18.1% |
| March 2026 | PLN 23.80 | +2.6% |
| February 2026 | PLN 23.20 | -0.9% |
| January 2026 | PLN 23.40 | +9.3% |
| December 2025 | PLN 21.40 | -7.0% |
| November 2025 | PLN 23.00 | -15.4% |
| October 2025 | PLN 27.20 | -6.2% |
About the KPD data
Daily bars. 4,851 sessions from Oct 17, 2007 to Sep 25, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KPD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
KPD share price history
