Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	14.100	14.100	14.000	14.050	12.314	17,557
2023-11-29	14.200	14.200	14.050	14.100	12.358	1,881
2023-11-28	14.100	14.100	14.000	14.000	12.270	267
2023-11-27	14.200	14.300	13.950	14.100	12.358	8,852
2023-11-24	14.200	14.200	14.000	14.000	12.270	21,576
2023-11-23	14.000	14.200	13.900	14.100	12.358	3,821
2023-11-22	14.100	14.100	13.950	14.050	12.314	1,928
2023-11-21	14.350	14.350	13.950	14.100	12.358	2,634
2023-11-20	14.500	14.500	14.150	14.400	12.620	2,345
2023-11-17	14.150	14.600	14.150	14.500	12.708	27,850
2023-11-16	14.700	14.700	14.400	14.600	12.796	19,929
2023-11-15	14.100	14.700	14.100	14.700	12.883	25,374
2023-11-14	14.100	14.200	13.950	14.200	12.445	11,623
2023-11-13	14.200	14.200	14.000	14.200	12.445	5,525
2023-11-10	14.050	14.050	14.050	14.050	12.314	2,231
2023-11-09	14.050	14.050	14.000	14.000	12.270	189
2023-11-08	14.200	14.200	14.200	14.200	12.445	2
2023-11-07	14.250	14.250	14.050	14.050	12.314	5,740
2023-11-06	14.050	14.250	13.950	14.050	12.314	17,470
2023-11-03	14.000	14.100	13.900	14.100	12.358	1,513
2023-11-02	14.000	14.000	13.900	14.000	12.270	9,677
2023-10-31	13.900	14.000	13.900	14.000	12.270	541
2023-10-30	13.950	13.950	13.800	13.900	12.182	262
2023-10-27	13.900	13.900	13.850	13.850	12.138	1,022
2023-10-26	14.150	14.150	13.900	13.900	12.182	8,167
2023-10-25	14.000	14.200	14.000	14.150	12.401	8,027
2023-10-24	13.900	14.050	13.850	14.050	12.314	8,126
2023-10-23	13.850	13.900	13.650	13.900	12.182	1,499
2023-10-20	14.000	14.000	13.750	13.850	12.138	6,933
2023-10-19	14.400	14.400	13.150	13.700	12.007	11,185
2023-10-18	14.100	14.350	14.100	14.100	12.358	2,079
2023-10-17	14.200	14.200	14.150	14.150	12.401	364
2023-10-16	14.400	14.400	14.050	14.050	12.314	116
2023-10-13	14.300	14.400	14.000	14.400	12.620	7,480
2023-10-12	14.400	14.400	14.150	14.300	12.533	742
2023-10-11	14.100	14.300	14.100	14.200	12.445	816
2023-10-10	14.300	14.450	14.300	14.450	12.664	105
2023-10-09	14.600	14.600	14.150	14.300	12.533	24,943
2023-10-06	14.250	14.500	14.200	14.450	12.664	3,430
2023-10-05	14.250	14.250	14.150	14.150	12.401	187
2023-10-04	14.000	14.150	13.900	14.150	12.401	4,763
2023-10-03	14.400	14.450	14.350	14.350	12.577	10,853
2023-10-02	14.500	14.500	14.250	14.250	12.489	458
2023-09-29	14.700	14.700	14.550	14.700	12.883	350
2023-09-28	14.700	14.700	14.700	14.700	12.883	2
2023-09-27	14.650	14.700	14.400	14.700	12.883	1,075
2023-09-26	14.400	14.700	14.400	14.700	12.883	106
2023-09-25	14.700	14.700	14.500	14.500	12.708	1,047
2023-09-22	14.800	14.800	14.500	14.700	12.883	721
2023-09-21	14.800	14.800	14.750	14.800	12.971	41
2023-09-20	14.500	14.800	14.400	14.800	12.971	1,577
2023-09-19	14.900	14.900	14.550	14.550	12.752	1,116
2023-09-18	15.000	15.000	14.650	14.800	12.971	753
2023-09-15	14.950	14.950	14.700	14.800	12.971	9,071
2023-09-14	14.900	15.000	14.800	14.950	13.103	8,728
2023-09-13	14.750	14.900	14.750	14.900	13.059	4,747
2023-09-12	14.750	14.750	14.700	14.750	12.927	1,668
2023-09-11	14.750	14.750	14.700	14.750	12.927	15,412
2023-09-08	14.800	14.800	14.700	14.700	12.883	6,360
2023-09-07	14.900	15.000	14.900	14.900	13.059	445

← NewerPage 13 of 21 · 1,255 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.