Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	11.800	11.800	11.400	11.600	9.922	6,676
2022-12-15	11.800	11.850	11.750	11.800	10.093	306
2022-12-14	11.950	12.100	11.700	11.800	10.093	4,578
2022-12-13	12.300	12.300	11.800	12.100	10.350	13,830
2022-12-12	12.250	12.300	12.100	12.300	10.521	2,067
2022-12-09	12.350	12.350	12.150	12.250	10.478	2,256
2022-12-08	12.500	12.500	12.350	12.400	10.606	1,050
2022-12-07	12.350	12.500	12.350	12.500	10.692	9,999
2022-12-06	12.550	12.550	12.400	12.450	10.649	8,861
2022-12-05	12.500	12.550	12.500	12.500	10.692	866
2022-12-02	12.700	12.700	12.450	12.500	10.692	9,276
2022-12-01	12.850	12.850	12.600	12.600	10.777	5,646
2022-11-30	13.000	13.000	12.600	12.850	10.991	1,738
2022-11-29	13.000	13.000	12.800	12.950	11.077	935
2022-11-28	13.000	13.000	12.800	12.950	11.077	216
2022-11-25	12.950	12.950	12.700	12.950	11.077	438
2022-11-24	12.650	12.950	12.600	12.950	11.077	3,848
2022-11-23	12.750	12.850	12.750	12.850	10.991	210
2022-11-22	12.850	12.850	12.600	12.750	10.906	9,734
2022-11-21	13.000	13.000	12.800	12.850	10.991	2,422
2022-11-18	13.150	13.150	12.900	12.900	11.034	761
2022-11-17	13.100	13.100	13.000	13.100	11.205	4,078
2022-11-16	13.000	13.050	12.950	13.000	11.119	2,214
2022-11-15	12.850	13.000	12.600	12.950	11.077	3,118
2022-11-14	12.500	12.900	12.500	12.850	10.991	7,231
2022-11-10	13.000	13.000	11.950	12.450	10.649	28,175
2022-11-09	14.350	14.500	13.350	13.350	11.419	12,216
2022-11-08	14.400	14.500	13.950	14.350	12.274	7,311
2022-11-07	13.400	14.450	12.900	14.300	12.231	40,734
2022-11-04	13.200	13.250	13.000	13.000	11.119	2,576
2022-11-03	12.800	13.200	12.800	13.150	11.248	3,462
2022-11-02	12.550	12.800	12.400	12.800	10.948	2,324
2022-10-31	12.150	12.550	12.150	12.550	10.735	5,438
2022-10-28	12.450	12.450	12.200	12.350	10.563	1,268
2022-10-27	12.250	12.450	12.250	12.450	10.649	1,830
2022-10-26	11.900	12.300	11.900	12.250	10.478	11,327
2022-10-25	11.850	11.850	11.750	11.850	10.136	1,032
2022-10-24	11.600	11.800	11.500	11.800	10.093	8,015
2022-10-21	11.600	11.600	11.400	11.400	9.751	1,973
2022-10-20	11.600	11.600	11.300	11.600	9.922	5,049
2022-10-19	11.600	11.600	11.300	11.300	9.665	1,987
2022-10-18	11.550	11.550	11.550	11.550	9.879	450
2022-10-17	11.550	11.550	11.550	11.550	9.879	55
2022-10-14	11.450	11.550	11.300	11.550	9.879	2,017
2022-10-13	11.500	11.500	11.300	11.450	9.794	565
2022-10-12	11.600	11.700	11.350	11.500	9.836	2,699
2022-10-11	11.500	11.600	11.500	11.600	9.922	598
2022-10-10	11.400	11.600	11.400	11.550	9.879	599
2022-10-07	11.500	11.650	11.450	11.650	9.965	1,721
2022-10-06	11.500	11.500	11.450	11.500	9.836	378
2022-10-05	11.450	11.550	11.400	11.550	9.879	1,137
2022-10-04	11.150	11.450	11.150	11.350	9.708	14,196
2022-10-03	11.000	11.000	10.900	11.000	9.409	958
2022-09-30	11.150	11.150	10.850	11.000	9.409	329
2022-09-29	11.400	11.400	10.850	11.150	9.537	933
2022-09-28	11.550	11.550	11.050	11.100	9.494	4,208
2022-09-27	11.650	11.650	11.350	11.450	9.794	1,182
2022-09-26	11.800	11.800	11.300	11.650	9.965	2,526
2022-09-23	11.950	11.950	11.450	11.800	10.093	2,959
2022-09-22	12.100	12.100	11.650	11.850	10.136	2,960

← NewerPage 17 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.