Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	11.450	11.450	11.350	11.400	9.751	833
2023-03-13	11.400	11.400	11.250	11.250	9.623	1,887
2023-03-10	11.400	11.450	11.350	11.350	9.708	1,198
2023-03-09	11.450	11.450	11.350	11.350	9.708	484
2023-03-08	11.450	11.450	11.350	11.450	9.794	412
2023-03-07	11.450	11.450	11.350	11.400	9.751	2,888
2023-03-06	11.400	11.400	11.250	11.400	9.751	2,212
2023-03-03	11.450	11.550	11.300	11.350	9.708	958
2023-03-02	11.400	11.450	11.250	11.450	9.794	4,478
2023-03-01	11.400	11.450	11.200	11.400	9.751	3,300
2023-02-28	11.350	11.350	11.300	11.350	9.708	276
2023-02-27	11.250	11.500	11.250	11.250	9.623	3,411
2023-02-24	11.550	11.600	11.200	11.450	9.794	1,912
2023-02-23	11.600	11.600	11.450	11.450	9.794	4,189
2023-02-22	11.650	11.700	11.450	11.700	10.007	1,353
2023-02-21	11.700	11.700	11.500	11.650	9.965	1,939
2023-02-20	11.750	11.750	11.550	11.700	10.007	4,734
2023-02-17	11.850	11.850	11.750	11.750	10.050	724
2023-02-16	11.650	11.800	11.650	11.800	10.093	2,587
2023-02-15	11.850	11.850	11.600	11.800	10.093	2,344
2023-02-14	11.950	11.950	11.700	11.850	10.136	3,021
2023-02-13	12.000	12.000	11.800	11.950	10.221	881
2023-02-10	12.050	12.050	11.850	12.000	10.264	7,980
2023-02-09	12.350	12.350	11.950	12.050	10.307	1,542
2023-02-08	12.100	12.350	11.900	12.300	10.521	2,161
2023-02-07	11.850	12.250	11.850	12.200	10.435	3,956
2023-02-06	11.600	11.850	11.500	11.850	10.136	6,908
2023-02-03	11.700	11.700	11.550	11.600	9.922	1,029
2023-02-02	11.850	11.900	11.500	11.650	9.965	6,348
2023-02-01	11.900	11.900	11.700	11.800	10.093	3,768
2023-01-31	11.900	11.900	11.750	11.900	10.179	3,418
2023-01-30	11.950	11.950	11.850	11.900	10.179	1,979
2023-01-27	11.950	11.950	11.800	11.900	10.179	6,876
2023-01-26	12.050	12.050	11.550	12.050	10.307	5,872
2023-01-25	12.100	12.100	12.000	12.050	10.307	10,494
2023-01-24	12.150	12.200	11.900	12.100	10.350	2,209
2023-01-23	12.150	12.150	12.000	12.000	10.264	5,108
2023-01-20	12.250	12.250	12.100	12.150	10.392	18,373
2023-01-19	12.300	12.300	12.100	12.250	10.478	4,696
2023-01-18	12.650	12.650	12.050	12.300	10.521	7,916
2023-01-17	12.450	12.600	12.350	12.600	10.777	9,853
2023-01-16	12.350	12.500	12.350	12.500	10.692	9,547
2023-01-13	12.500	12.650	12.350	12.450	10.649	2,420
2023-01-12	12.800	12.800	12.550	12.550	10.735	1,918
2023-01-11	12.950	12.950	12.600	12.800	10.948	2,079
2023-01-10	12.950	12.950	12.750	12.950	11.077	1,313
2023-01-09	12.500	12.950	12.500	12.950	11.077	8,935
2023-01-05	12.400	12.450	12.400	12.450	10.649	682
2023-01-04	12.300	12.400	12.300	12.400	10.606	1,006
2023-01-03	12.100	12.300	11.950	12.300	10.521	1,717
2023-01-02	11.900	12.100	11.900	12.100	10.350	1,563
2022-12-30	11.800	11.900	11.700	11.900	10.179	7,510
2022-12-29	11.950	11.950	11.650	11.800	10.093	1,666
2022-12-28	11.800	11.950	11.750	11.900	10.179	9,175
2022-12-27	11.950	12.000	11.850	11.850	10.136	1,449
2022-12-23	12.000	12.000	11.850	12.000	10.264	642
2022-12-22	12.200	12.200	11.900	11.900	10.179	1,020
2022-12-21	11.750	12.100	11.750	12.100	10.350	3,805
2022-12-20	11.750	11.850	11.600	11.650	9.965	3,966
2022-12-19	11.600	11.700	11.500	11.700	10.007	2,062

← NewerPage 16 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.