Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	12.100	12.100	11.900	12.100	10.350	523
2022-09-20	11.950	12.100	11.950	12.100	10.350	1,852
2022-09-19	12.050	12.050	11.900	11.950	10.221	652
2022-09-16	12.000	12.050	12.000	12.050	10.307	233
2022-09-15	12.000	12.000	11.750	11.950	10.221	1,931
2022-09-14	11.950	12.000	11.850	12.000	10.264	883
2022-09-13	12.100	12.100	11.800	11.950	10.221	3,187
2022-09-12	11.850	12.200	11.850	12.200	10.435	4,549
2022-09-09	12.050	12.050	11.850	12.000	10.264	7,411
2022-09-08	11.950	12.050	11.750	12.050	10.307	7,381
2022-09-07	12.200	12.200	11.950	12.050	10.307	651
2022-09-06	11.900	12.200	11.900	12.200	10.435	656
2022-09-05	12.200	12.200	12.100	12.200	10.435	1,533
2022-09-02	12.250	12.250	11.900	12.100	10.350	5,002
2022-09-01	11.800	12.200	11.600	12.200	10.435	18,140
2022-08-31	11.500	11.800	11.300	11.800	10.093	16,174
2022-08-30	11.350	11.500	11.250	11.500	9.836	5,394
2022-08-29	11.250	11.300	10.950	11.200	9.580	1,981
2022-08-26	11.000	11.400	11.000	11.400	9.751	10,981
2022-08-25	11.600	11.600	11.100	11.350	9.708	29,688
2022-08-24	11.350	11.350	10.500	10.750	9.195	6,260
2022-08-23	11.350	11.400	11.200	11.350	9.708	1,003
2022-08-22	11.900	11.900	11.250	11.350	9.708	5,200
2022-08-19	12.000	12.000	11.800	11.950	9.794	2,173
2022-08-18	12.050	12.050	11.800	12.000	9.835	3,983
2022-08-17	12.100	12.100	11.900	12.000	9.835	954
2022-08-16	12.150	12.150	11.800	12.100	9.917	2,557
2022-08-12	12.150	12.150	12.050	12.100	9.917	8,397
2022-08-11	12.300	12.300	11.700	12.100	9.917	4,968
2022-08-10	12.400	12.400	12.200	12.200	9.999	10,108
2022-08-09	12.550	12.550	12.200	12.350	10.121	7,534
2022-08-08	12.700	12.700	12.500	12.600	10.326	9,102
2022-08-05	12.600	12.650	12.500	12.500	10.244	637
2022-08-04	12.550	12.650	12.550	12.600	10.326	1,754
2022-08-03	12.300	12.450	12.150	12.450	10.203	4,248
2022-08-02	12.500	12.550	12.300	12.300	10.080	1,553
2022-08-01	12.400	12.750	12.200	12.650	10.367	6,825
2022-07-29	13.100	13.100	12.150	12.200	9.999	20,762
2022-07-28	13.550	13.650	13.550	13.600	11.146	746
2022-07-27	13.500	13.700	13.350	13.350	10.941	10,781
2022-07-26	13.700	13.750	13.500	13.700	11.228	10,276
2022-07-25	13.900	13.900	13.650	13.700	11.228	9,880
2022-07-22	13.950	13.950	13.750	13.900	11.392	11,871
2022-07-21	13.750	13.950	13.700	13.950	11.433	12,093
2022-07-20	13.800	13.800	13.650	13.650	11.187	1,397
2022-07-19	13.850	13.850	13.500	13.700	11.228	1,099
2022-07-18	13.500	13.850	13.500	13.850	11.351	2,196
2022-07-15	13.500	13.500	13.400	13.500	11.064	185
2022-07-14	13.500	13.500	13.400	13.400	10.982	112
2022-07-13	13.850	13.850	13.350	13.500	11.064	3,714
2022-07-12	13.950	13.950	13.550	13.700	11.228	3,019
2022-07-11	13.800	13.950	13.750	13.950	11.433	2,799
2022-07-08	13.800	13.800	13.550	13.800	11.310	473
2022-07-07	13.350	13.800	13.350	13.600	11.146	3,086
2022-07-06	13.650	13.800	13.350	13.350	10.941	12,332
2022-07-05	13.750	13.750	13.550	13.550	11.105	617
2022-07-04	13.550	13.800	13.550	13.800	11.310	1,509
2022-07-01	13.950	13.950	13.600	13.800	11.310	2,373
2022-06-30	13.950	13.950	13.800	13.950	11.433	1,077
2022-06-29	13.800	14.300	13.750	13.850	11.351	20,705

← NewerPage 18 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.