Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	15.600	15.700	15.600	15.600	13.672	2,027
2024-02-26	15.650	15.700	15.450	15.700	13.760	2,039
2024-02-23	15.750	15.750	15.450	15.650	13.716	4,740
2024-02-22	15.750	15.800	15.600	15.750	13.804	3,955
2024-02-21	15.800	15.800	15.600	15.800	13.847	5,022
2024-02-20	15.750	15.900	15.450	15.850	13.891	10,413
2024-02-19	15.100	15.800	15.100	15.800	13.847	16,359
2024-02-16	15.000	15.100	14.750	15.100	13.234	1,682
2024-02-15	14.900	15.000	14.800	15.000	13.146	2,698
2024-02-14	15.000	15.000	14.600	14.900	13.059	9,837
2024-02-13	15.150	15.150	14.750	15.000	13.146	16,284
2024-02-12	14.850	15.200	14.850	15.150	13.278	14,386
2024-02-09	14.850	14.850	14.650	14.750	12.927	2,062
2024-02-08	14.850	14.850	14.700	14.750	12.927	3,269
2024-02-07	14.300	14.800	14.300	14.750	12.927	8,160
2024-02-06	14.550	14.550	14.300	14.350	12.577	7,204
2024-02-05	14.400	14.400	14.350	14.400	12.620	9,675
2024-02-02	14.600	14.600	14.400	14.450	12.664	15,516
2024-02-01	14.650	14.650	14.200	14.400	12.620	14,609
2024-01-31	14.700	14.700	14.500	14.550	12.752	9,164
2024-01-30	15.000	15.000	14.750	14.850	13.015	1,726
2024-01-29	14.900	15.000	14.800	14.900	13.059	1,003
2024-01-26	14.950	15.050	14.850	14.900	13.059	10,477
2024-01-25	15.300	15.300	14.850	14.850	13.015	10,235
2024-01-24	14.900	15.400	14.850	15.100	13.234	24,963
2024-01-23	15.000	15.150	15.000	15.050	13.190	11,424
2024-01-22	15.250	15.250	15.000	15.050	13.190	29,998
2024-01-19	15.200	15.200	15.000	15.150	13.278	22,839
2024-01-18	15.100	15.200	15.000	15.200	13.322	10,341
2024-01-17	15.200	15.250	14.950	15.200	13.322	12,439
2024-01-16	15.450	15.500	15.200	15.300	13.409	1,671
2024-01-15	15.500	15.500	15.200	15.250	13.365	6,512
2024-01-12	15.500	15.500	15.250	15.350	13.453	3,063
2024-01-11	15.550	15.700	15.300	15.300	13.409	7,593
2024-01-10	15.650	15.650	15.350	15.550	13.628	10,293
2024-01-09	15.700	15.850	15.350	15.600	13.672	10,823
2024-01-08	15.950	16.000	15.600	15.600	13.672	3,868
2024-01-05	15.700	15.950	15.500	15.950	13.979	13,775
2024-01-04	15.000	16.050	15.000	15.700	13.760	29,767
2024-01-03	15.100	15.100	14.550	14.950	13.103	24,044
2024-01-02	14.600	15.250	14.600	15.100	13.234	22,718
2023-12-29	14.300	14.350	14.200	14.250	12.489	10,550
2023-12-28	14.450	14.500	14.300	14.300	12.533	2,761
2023-12-27	14.550	14.600	14.350	14.500	12.708	6,419
2023-12-22	14.550	14.600	14.400	14.550	12.752	5,656
2023-12-21	14.550	14.550	14.400	14.550	12.752	1,875
2023-12-20	14.700	14.700	14.450	14.500	12.708	30,398
2023-12-19	14.500	14.700	14.400	14.500	12.708	33,146
2023-12-18	14.600	14.850	14.500	14.500	12.708	15,493
2023-12-15	14.350	15.000	14.300	14.900	13.059	19,898
2023-12-14	14.300	14.450	14.300	14.400	12.620	13,605
2023-12-13	14.250	14.450	14.200	14.450	12.664	8,281
2023-12-12	14.650	14.650	14.200	14.250	12.489	9,679
2023-12-11	14.000	14.900	13.850	14.650	12.840	26,770
2023-12-08	14.000	14.000	13.800	14.000	12.270	2,676
2023-12-07	14.000	14.000	13.950	14.000	12.270	104
2023-12-06	14.100	14.100	13.900	14.000	12.270	3,022
2023-12-05	14.100	14.100	14.000	14.050	12.314	5,872
2023-12-04	14.050	14.600	14.000	14.350	12.577	39,196
2023-12-01	14.050	14.050	13.900	14.050	12.314	1,584

← NewerPage 12 of 21 · 1,251 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.