Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	16.750	16.750	16.500	16.600	14.549	2,845
2024-05-23	16.450	16.850	16.450	16.800	14.724	16,809
2024-05-22	16.300	16.550	16.150	16.200	14.198	27,400
2024-05-21	14.950	16.300	14.850	16.200	14.198	52,596
2024-05-20	14.750	14.950	14.750	14.850	13.015	3,346
2024-05-17	14.950	14.950	14.750	14.750	12.927	3,099
2024-05-16	15.050	15.050	14.600	14.950	13.103	5,347
2024-05-15	14.350	15.150	14.350	15.000	13.146	138,196
2024-05-14	14.400	14.400	13.500	13.600	11.919	58,902
2024-05-13	14.400	14.550	14.250	14.550	12.752	4,549
2024-05-10	14.500	14.500	14.200	14.200	12.445	4,755
2024-05-09	14.150	14.600	14.000	14.550	12.752	8,959
2024-05-08	13.950	14.200	13.850	14.100	12.358	24,765
2024-05-07	13.850	14.300	13.650	13.850	12.138	24,917
2024-05-06	13.800	13.800	13.750	13.800	12.095	7,429
2024-05-02	13.700	13.900	13.700	13.800	12.095	2,668
2024-04-30	13.950	13.950	13.700	13.750	12.051	9,815
2024-04-29	14.050	14.050	13.600	13.850	12.138	5,452
2024-04-26	13.800	14.050	13.750	13.800	12.095	15,079
2024-04-25	14.100	14.150	13.850	13.900	12.182	15,452
2024-04-24	14.500	14.500	14.250	14.250	12.489	4,323
2024-04-23	14.550	14.650	14.250	14.350	12.577	11,418
2024-04-22	14.500	14.650	14.350	14.550	12.752	2,925
2024-04-19	14.600	14.600	14.200	14.500	12.708	5,347
2024-04-18	14.700	14.800	14.150	14.600	12.796	19,166
2024-04-17	15.050	15.050	14.750	14.950	13.103	7,954
2024-04-16	15.000	15.200	14.850	15.050	13.190	5,145
2024-04-15	15.200	15.250	14.900	15.250	13.365	11,753
2024-04-12	15.650	15.650	15.150	15.250	13.365	6,410
2024-04-11	15.600	16.000	15.600	15.600	13.672	8,128
2024-04-10	15.850	16.000	15.500	15.600	13.672	4,035
2024-04-09	16.050	16.150	15.850	15.850	13.891	2,653
2024-04-08	15.950	16.200	15.950	16.050	14.067	785
2024-04-05	16.000	16.000	15.850	15.950	13.979	2,911
2024-04-04	15.800	16.200	15.800	16.200	14.198	3,744
2024-04-03	16.200	16.350	15.850	16.000	14.023	5,450
2024-04-02	16.150	16.650	16.000	16.200	14.198	5,222
2024-03-28	16.200	16.200	15.850	16.150	14.154	1,670
2024-03-27	16.200	16.300	15.650	16.300	14.286	5,204
2024-03-26	16.100	16.400	16.050	16.300	14.286	3,814
2024-03-25	16.000	16.200	15.600	16.200	14.198	2,753
2024-03-22	16.500	16.500	16.000	16.300	14.286	7,079
2024-03-21	16.450	16.600	16.350	16.500	14.461	694
2024-03-20	16.600	16.600	16.300	16.450	14.417	4,015
2024-03-19	16.550	16.700	16.300	16.500	14.461	4,998
2024-03-18	17.000	17.000	16.300	16.600	14.549	11,752
2024-03-15	17.250	17.250	16.850	17.000	14.899	9,433
2024-03-14	16.950	17.300	16.950	17.300	15.162	3,838
2024-03-13	17.000	17.350	16.800	16.900	14.812	86,573
2024-03-12	16.700	17.150	16.600	16.950	14.855	9,324
2024-03-11	16.300	16.900	16.250	16.900	14.812	12,202
2024-03-08	16.150	16.350	16.150	16.350	14.329	2,709
2024-03-07	16.300	16.300	16.050	16.100	14.110	997
2024-03-06	16.300	16.300	16.100	16.200	14.198	1,630
2024-03-05	16.300	16.600	16.050	16.200	14.198	6,553
2024-03-04	15.700	16.300	15.600	16.200	14.198	11,677
2024-03-01	15.750	15.800	15.450	15.650	13.716	7,222
2024-02-29	15.600	15.750	15.600	15.650	13.716	1,362
2024-02-28	15.600	15.750	15.600	15.750	13.804	1,887
2024-02-27	15.600	15.700	15.600	15.600	13.672	2,027

← NewerPage 11 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.