Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	18.300	18.300	17.850	18.000	15.776	3,698
2024-08-19	18.200	18.200	18.000	18.200	15.951	2,987
2024-08-16	18.250	18.400	18.150	18.200	15.951	2,287
2024-08-14	18.700	18.700	18.300	18.300	16.039	808
2024-08-13	18.700	18.700	18.450	18.500	16.214	1,572
2024-08-12	19.000	19.000	18.650	18.700	16.389	1,530
2024-08-09	18.800	18.800	18.650	18.800	16.477	1,451
2024-08-08	19.150	19.200	18.450	18.900	16.564	3,456
2024-08-07	18.400	19.500	18.100	19.100	16.740	54,545
2024-08-06	16.750	16.950	16.700	16.950	14.855	3,743
2024-08-05	17.500	17.500	16.050	16.400	14.373	15,580
2024-08-02	17.800	18.000	17.500	17.700	15.513	2,392
2024-08-01	18.000	18.000	17.850	17.850	15.644	1,472
2024-07-31	18.000	18.000	17.750	18.000	15.776	1,746
2024-07-30	18.100	18.100	17.850	18.000	15.776	476
2024-07-29	18.000	18.150	17.850	18.150	15.907	2,477
2024-07-26	18.150	18.200	17.850	17.850	15.644	1,075
2024-07-25	17.950	18.000	17.800	17.800	15.600	3,428
2024-07-24	18.350	18.350	18.000	18.200	15.951	896
2024-07-23	18.150	18.400	18.000	18.200	15.951	6,357
2024-07-22	18.000	18.100	17.800	18.000	15.776	3,809
2024-07-19	18.100	18.200	17.800	18.100	15.863	7,920
2024-07-18	18.150	18.200	18.000	18.100	15.863	5,033
2024-07-17	17.850	18.150	17.800	18.150	15.907	4,249
2024-07-16	18.100	18.100	17.700	17.700	15.513	6,251
2024-07-15	17.750	18.200	17.750	17.950	15.732	29,126
2024-07-12	17.700	17.700	17.350	17.400	15.250	3,400
2024-07-11	17.750	17.750	17.600	17.650	15.469	2,562
2024-07-10	17.850	17.850	17.700	17.750	15.556	4,193
2024-07-09	17.850	17.850	17.650	17.700	15.513	7,026
2024-07-08	17.850	17.850	17.550	17.800	15.600	3,209
2024-07-05	17.600	18.200	17.550	17.550	15.381	6,507
2024-07-04	17.650	17.650	17.400	17.400	15.250	1,499
2024-07-03	17.700	17.700	17.450	17.500	15.337	1,302
2024-07-02	17.800	17.800	17.550	17.700	15.513	6,451
2024-07-01	17.800	17.800	17.600	17.700	15.513	3,013
2024-06-28	17.550	17.800	17.300	17.800	15.600	1,059
2024-06-27	17.750	17.750	17.450	17.650	15.469	1,085
2024-06-26	17.800	17.800	17.500	17.500	15.337	1,530
2024-06-25	17.750	17.750	17.550	17.700	15.513	1,127
2024-06-24	17.900	17.900	17.500	17.600	15.425	1,026
2024-06-21	17.800	17.850	17.650	17.700	15.513	1,981
2024-06-20	17.700	17.900	17.650	17.800	15.600	1,399
2024-06-19	17.350	17.700	17.300	17.700	15.513	4,677
2024-06-18	17.550	17.600	17.350	17.350	15.206	2,954
2024-06-17	17.500	17.600	17.300	17.550	15.381	4,940
2024-06-14	17.800	17.800	17.150	17.250	15.118	5,464
2024-06-13	18.200	18.200	17.500	17.500	15.337	8,691
2024-06-12	18.900	19.100	17.850	18.200	15.951	9,030
2024-06-11	19.100	19.250	18.800	18.950	16.608	10,426
2024-06-10	19.050	19.700	19.000	19.100	16.740	13,959
2024-06-07	18.700	18.950	18.400	18.900	16.564	2,975
2024-06-06	18.450	18.700	18.150	18.700	16.389	2,743
2024-06-05	18.600	18.700	18.100	18.350	16.082	6,709
2024-06-04	19.000	19.000	18.400	18.600	16.301	5,745
2024-06-03	17.650	19.000	17.650	19.000	16.652	15,610
2024-05-31	17.250	18.000	17.200	17.950	15.732	9,530
2024-05-29	17.400	17.450	16.850	17.200	15.074	6,578
2024-05-28	17.600	17.600	17.100	17.350	15.206	7,810
2024-05-27	16.600	17.800	15.850	17.800	15.600	38,088

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	1.1800 PLN
2025-08-21	0.6300 PLN
2024-08-22	0.6300 PLN
2023-08-22	0.3500 PLN
2022-08-22	0.5000 PLN
2019-06-28	0.3000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.