Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	13.800	13.800	13.700	13.700	11.228	3,205
2022-06-27	13.450	13.750	13.450	13.750	11.269	357
2022-06-24	13.800	13.800	13.300	13.450	11.023	1,736
2022-06-23	13.800	13.800	13.550	13.800	11.310	642
2022-06-22	13.900	13.900	13.750	13.800	11.310	695
2022-06-21	13.850	13.900	13.800	13.900	11.392	624
2022-06-20	13.800	13.850	13.600	13.850	11.351	2,507
2022-06-17	13.950	13.950	13.300	13.900	11.392	793
2022-06-15	14.000	14.000	14.000	14.000	11.474	2
2022-06-14	14.000	14.000	13.800	13.800	11.310	666
2022-06-13	14.100	14.100	13.800	13.800	11.310	1,806
2022-06-10	14.650	14.650	13.700	14.100	11.556	17,357
2022-06-09	14.900	14.900	14.900	14.900	12.211	2
2022-06-08	14.950	15.000	14.650	15.000	12.293	3,338
2022-06-07	14.800	15.000	14.800	14.950	12.252	1,547
2022-06-06	14.750	14.750	14.500	14.500	11.883	2,378
2022-06-03	15.000	15.000	14.650	14.750	12.088	7,627
2022-06-02	14.750	14.950	14.650	14.950	12.252	2,629
2022-06-01	14.700	14.750	14.500	14.700	12.047	754
2022-05-31	14.650	14.750	14.500	14.750	12.088	3,501
2022-05-30	14.800	14.800	14.450	14.500	11.883	4,000
2022-05-27	14.750	14.750	14.600	14.750	12.088	1,248
2022-05-26	14.800	14.800	14.500	14.650	12.006	2,172
2022-05-25	14.650	14.850	14.550	14.800	12.129	2,533
2022-05-24	14.850	14.850	14.750	14.850	12.170	7,098
2022-05-23	14.850	14.850	14.800	14.850	12.170	1,578
2022-05-20	14.900	14.900	14.700	14.800	12.129	9,746
2022-05-19	14.650	14.900	14.650	14.900	12.211	2,822
2022-05-18	14.950	14.950	14.750	14.950	12.252	9,535
2022-05-17	14.950	15.000	14.850	14.950	12.252	10,432
2022-05-16	15.000	15.000	14.950	14.950	12.252	51
2022-05-13	15.000	15.000	14.900	15.000	12.293	670
2022-05-12	15.050	15.050	14.600	15.000	12.293	1,860
2022-05-11	14.650	15.050	14.600	15.050	12.334	7,610
2022-05-10	14.650	14.850	14.600	14.850	12.170	1,823
2022-05-09	14.950	14.950	14.650	14.700	12.047	1,503
2022-05-06	14.950	15.000	14.600	14.700	12.047	6,677
2022-05-05	14.800	15.050	14.650	14.950	12.252	2,979
2022-05-04	15.050	15.050	15.000	15.000	12.293	504
2022-05-02	15.000	15.050	14.800	14.800	12.129	665
2022-04-29	15.100	15.100	15.000	15.000	12.293	60
2022-04-28	14.850	15.150	14.700	15.100	12.375	4,333
2022-04-27	15.350	15.350	14.650	14.850	12.170	10,303
2022-04-26	15.350	15.350	15.100	15.100	12.375	1,076
2022-04-25	15.850	15.850	15.100	15.350	12.580	6,819
2022-04-22	15.900	15.900	15.750	15.800	12.949	995
2022-04-21	15.950	16.100	15.600	15.800	12.949	7,686
2022-04-20	15.450	16.000	15.450	15.950	13.072	16,017
2022-04-19	16.300	16.500	15.400	15.400	12.621	21,966
2022-04-14	16.900	17.000	16.750	16.750	13.727	4,685
2022-04-13	16.800	16.850	16.600	16.850	13.809	3,111
2022-04-12	16.800	16.800	16.250	16.650	13.646	2,728
2022-04-11	16.550	16.850	16.550	16.850	13.809	2,071
2022-04-08	16.550	16.700	16.200	16.700	13.686	5,637
2022-04-07	15.800	16.500	15.700	16.500	13.523	11,230
2022-04-06	16.250	16.250	15.650	15.800	12.949	3,451
2022-04-05	16.250	16.300	15.950	16.250	13.318	2,526
2022-04-04	16.000	16.250	16.000	16.200	13.277	4,955
2022-04-01	15.800	16.350	15.800	16.000	13.113	8,855
2022-03-31	15.600	15.650	15.350	15.650	12.826	1,102

← NewerPage 19 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.