Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	14.500	14.900	14.450	14.550	12.445	4,584
2023-06-12	14.700	14.850	13.950	14.500	12.402	11,482
2023-06-09	15.100	15.100	14.900	15.050	12.873	3,157
2023-06-07	15.100	15.200	14.900	14.900	12.745	4,248
2023-06-06	15.000	15.150	14.700	15.000	12.830	3,897
2023-06-05	14.900	15.650	14.800	15.000	12.830	27,766
2023-06-02	14.300	14.900	14.300	14.900	12.745	6,329
2023-06-01	14.300	14.450	14.300	14.400	12.317	624
2023-05-31	14.350	14.350	14.100	14.350	12.274	24,814
2023-05-30	14.450	14.550	14.200	14.450	12.360	45,301
2023-05-29	13.500	14.700	13.500	14.450	12.360	18,208
2023-05-26	13.600	14.100	13.600	13.900	11.889	5,027
2023-05-25	13.450	13.600	13.250	13.600	11.633	2,749
2023-05-24	13.150	13.450	13.100	13.450	11.504	5,561
2023-05-23	13.600	13.600	13.050	13.450	11.504	5,078
2023-05-22	14.000	14.000	13.400	13.600	11.633	4,305
2023-05-19	13.800	14.000	13.700	13.700	11.718	12,218
2023-05-18	13.700	13.950	13.700	13.800	11.804	23,808
2023-05-17	13.750	13.750	13.500	13.700	11.718	2,297
2023-05-16	13.850	13.850	13.550	13.750	11.761	1,196
2023-05-15	13.900	14.000	13.650	13.850	11.846	4,979
2023-05-12	13.650	13.650	13.400	13.650	11.675	996
2023-05-11	13.850	13.900	13.400	13.700	11.718	2,706
2023-05-10	13.700	13.900	13.700	13.900	11.889	821
2023-05-09	14.000	14.000	13.700	13.700	11.718	730
2023-05-08	13.900	14.100	13.600	14.000	11.975	8,533
2023-05-05	13.850	13.850	13.500	13.800	11.804	390
2023-05-04	13.850	14.000	13.500	13.700	11.718	2,970
2023-05-02	12.500	14.200	12.450	14.200	12.146	21,597
2023-04-28	12.400	12.650	12.400	12.500	10.692	16,493
2023-04-27	12.300	12.400	12.150	12.400	10.606	53,231
2023-04-26	12.350	12.350	12.050	12.050	10.307	454
2023-04-25	12.200	12.400	12.050	12.200	10.435	7,911
2023-04-24	12.450	12.450	12.200	12.200	10.435	2,002
2023-04-21	12.450	12.450	12.100	12.450	10.649	2,842
2023-04-20	12.450	12.450	12.250	12.350	10.563	2,229
2023-04-19	12.450	12.450	12.200	12.250	10.478	6,931
2023-04-18	12.600	12.600	12.000	12.500	10.692	39,939
2023-04-17	12.450	12.500	12.200	12.450	10.649	3,737
2023-04-14	12.650	12.650	12.250	12.250	10.478	3,371
2023-04-13	12.450	13.300	12.300	12.500	10.692	27,294
2023-04-12	12.500	12.500	12.300	12.450	10.649	8,521
2023-04-11	12.400	12.500	12.300	12.500	10.692	2,462
2023-04-06	12.250	12.550	12.100	12.450	10.649	78,104
2023-04-05	12.350	12.350	12.150	12.300	10.521	562
2023-04-04	12.550	12.550	12.200	12.200	10.435	6,908
2023-04-03	12.950	12.950	12.200	12.500	10.692	7,678
2023-03-31	12.900	13.000	12.750	12.950	11.077	5,727
2023-03-30	13.000	13.000	12.800	12.950	11.077	507
2023-03-29	13.300	13.300	12.650	13.000	11.119	4,521
2023-03-28	13.100	13.350	12.950	13.300	11.376	7,680
2023-03-27	13.000	13.100	12.900	13.100	11.205	422
2023-03-24	12.900	13.000	12.800	13.000	11.119	1,739
2023-03-23	13.000	13.050	12.750	12.750	10.906	3,923
2023-03-22	12.550	13.050	12.550	13.000	11.119	14,981
2023-03-21	12.000	12.600	12.000	12.500	10.692	14,890
2023-03-20	11.250	12.100	11.050	11.950	10.221	9,461
2023-03-17	11.250	11.250	11.050	11.100	9.494	1,779
2023-03-16	11.400	11.400	11.150	11.200	9.580	4,779
2023-03-15	11.400	11.450	11.350	11.400	9.751	1,462

← NewerPage 15 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.