Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	15.000	15.150	14.700	14.900	13.059	3,379
2023-09-05	14.650	15.200	14.650	15.000	13.146	7,907
2023-09-04	14.150	14.700	14.150	14.500	12.708	17,542
2023-09-01	14.150	14.150	13.950	14.150	12.401	2,109
2023-08-31	13.850	14.150	13.800	14.150	12.401	3,260
2023-08-30	14.300	14.300	13.500	13.850	12.138	4,119
2023-08-29	14.400	14.400	14.100	14.150	12.401	1,101
2023-08-28	14.500	14.500	14.150	14.500	12.708	295
2023-08-25	14.250	14.450	14.100	14.450	12.664	633
2023-08-24	14.350	14.350	14.250	14.250	12.489	142
2023-08-23	14.500	14.500	14.350	14.500	12.708	401
2023-08-22	14.350	14.500	14.350	14.500	12.708	464
2023-08-21	14.500	14.600	14.450	14.550	12.445	2,270
2023-08-18	14.700	14.700	14.500	14.500	12.402	1,890
2023-08-17	14.750	14.750	14.500	14.700	12.573	992
2023-08-16	14.700	14.750	14.600	14.750	12.616	1,990
2023-08-14	14.600	14.750	14.550	14.600	12.488	7,378
2023-08-11	14.600	14.600	14.500	14.600	12.488	471
2023-08-10	14.600	14.600	14.550	14.600	12.488	628
2023-08-09	14.600	14.600	14.550	14.600	12.488	203
2023-08-08	14.800	14.800	14.550	14.700	12.573	1,119
2023-08-07	14.900	14.900	14.600	14.600	12.488	15,178
2023-08-04	14.950	14.950	14.850	14.900	12.745	1,358
2023-08-03	14.850	14.850	14.650	14.850	12.702	4,125
2023-08-02	14.800	14.800	14.500	14.500	12.402	440
2023-08-01	14.550	14.850	14.450	14.800	12.659	7,829
2023-07-31	14.850	14.850	14.500	14.550	12.445	2,639
2023-07-28	14.700	14.850	14.650	14.800	12.659	1,536
2023-07-27	14.900	14.900	14.700	14.700	12.573	1,310
2023-07-26	14.950	14.950	14.700	14.700	12.573	475
2023-07-25	15.000	15.000	14.900	14.900	12.745	788
2023-07-24	14.950	15.000	14.950	15.000	12.830	402
2023-07-21	14.950	14.950	14.850	14.950	12.787	1,887
2023-07-20	15.050	15.050	14.900	15.000	12.830	598
2023-07-19	14.850	15.050	14.850	14.950	12.787	4,060
2023-07-18	14.750	14.750	14.700	14.750	12.616	137
2023-07-17	14.750	14.750	14.650	14.650	12.531	267
2023-07-14	14.400	14.800	14.300	14.800	12.659	3,724
2023-07-13	14.300	14.500	14.250	14.300	12.231	1,331
2023-07-12	14.300	14.400	14.300	14.300	12.231	116
2023-07-11	14.200	14.400	14.200	14.400	12.317	476
2023-07-10	14.450	14.450	14.150	14.400	12.317	2,303
2023-07-07	14.350	14.400	14.350	14.350	12.274	339
2023-07-06	14.550	14.550	14.550	14.550	12.445	65
2023-07-05	14.500	14.500	14.400	14.450	12.360	661
2023-07-04	14.850	14.850	14.450	14.600	12.488	1,692
2023-07-03	15.000	15.000	14.550	14.850	12.702	2,146
2023-06-30	14.200	15.000	14.000	15.000	12.830	40,384
2023-06-29	14.250	14.250	14.150	14.200	12.146	228
2023-06-28	14.200	14.200	14.050	14.200	12.146	9,106
2023-06-27	14.350	14.350	14.150	14.150	12.103	168
2023-06-26	14.000	14.400	14.000	14.400	12.317	258
2023-06-23	14.350	14.350	14.350	14.350	12.274	2
2023-06-22	14.750	14.750	14.100	14.100	12.060	4,942
2023-06-21	14.550	14.550	14.450	14.450	12.360	1,845
2023-06-20	14.950	14.950	14.500	14.550	12.445	628
2023-06-19	14.900	15.000	14.600	14.750	12.616	3,322
2023-06-16	14.900	15.050	14.750	14.750	12.616	3,360
2023-06-15	14.700	14.950	14.500	14.750	12.616	3,316
2023-06-14	14.800	14.800	14.500	14.550	12.445	4,076

← NewerPage 14 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.