Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.100	17.650	17.100	17.400	16.363	23,875
2026-07-23	17.050	17.050	16.950	17.000	15.987	20,623
2026-07-22	17.250	17.250	16.950	16.950	15.940	36,102
2026-07-21	17.150	17.150	16.950	17.100	16.081	35,533
2026-07-20	17.150	17.200	16.900	17.000	15.987	90,100
2026-07-17	17.300	17.300	17.150	17.200	16.175	19,444
2026-07-16	17.500	17.500	17.350	17.350	16.316	17,333
2026-07-15	17.500	17.500	17.300	17.300	16.269	115,538
2026-07-14	17.400	17.450	17.300	17.400	16.363	33,782
2026-07-13	17.600	17.600	17.300	17.400	16.363	39,000
2026-07-10	17.650	17.650	17.500	17.500	16.457	30,787
2026-07-09	17.750	17.900	17.600	17.650	16.598	28,135
2026-07-08	17.950	17.950	17.650	17.700	16.645	25,146
2026-07-07	17.950	17.950	17.650	17.700	16.645	33,823
2026-07-06	18.100	18.100	17.750	17.800	16.739	29,609
2026-07-03	18.100	18.100	17.900	18.100	17.021	23,281
2026-07-02	18.150	18.500	18.100	18.200	17.115	12,616
2026-07-01	18.500	18.500	17.900	18.000	16.927	25,624
2026-06-30	18.600	18.700	18.200	18.200	17.115	28,969
2026-06-29	18.600	18.700	18.400	18.550	17.445	56,110
2026-06-26	18.400	18.600	18.400	18.600	17.492	9,766
2026-06-25	18.300	18.650	18.000	18.200	17.115	16,101
2026-06-24	18.600	18.600	18.200	18.400	17.303	15,763
2026-06-23	18.200	18.450	18.150	18.400	17.303	16,045
2026-06-22	18.900	18.900	18.150	18.200	17.115	19,650
2026-06-19	19.750	19.750	18.600	18.700	17.586	94,239
2026-06-18	19.750	20.000	19.700	19.750	18.573	4,569
2026-06-17	20.100	20.100	19.650	19.750	18.573	7,477
2026-06-16	20.200	20.200	19.800	19.800	18.620	21,620
2026-06-15	20.600	20.600	20.200	20.200	18.996	10,174
2026-06-12	20.400	20.700	20.200	20.300	19.090	20,296
2026-06-11	20.800	20.800	20.300	20.400	19.184	6,456
2026-06-10	21.200	21.200	20.600	20.800	19.560	2,648
2026-06-09	21.000	21.400	21.000	21.200	19.937	8,564
2026-06-08	20.800	21.100	20.600	21.000	19.749	10,161
2026-06-05	20.500	21.000	20.400	20.900	19.654	9,978
2026-06-03	19.400	20.900	19.350	20.600	19.372	25,434
2026-06-02	19.450	20.200	19.400	19.400	18.244	34,795
2026-06-01	19.700	19.700	19.500	19.500	18.338	9,660
2026-05-29	19.400	20.000	19.400	19.700	18.526	6,527
2026-05-28	19.850	19.900	19.300	19.600	18.432	11,293
2026-05-27	20.000	20.000	19.850	19.850	18.667	7,619
2026-05-26	20.000	20.000	19.850	20.000	18.808	3,668
2026-05-25	20.100	20.100	19.800	19.800	18.620	2,384
2026-05-22	19.800	20.000	19.800	20.000	18.808	2,485
2026-05-21	19.800	20.000	19.650	19.800	18.620	31,829
2026-05-20	19.900	19.900	19.400	19.700	18.526	5,366
2026-05-19	19.750	20.000	19.500	19.500	18.338	10,364
2026-05-18	19.900	20.000	19.800	19.800	18.620	4,505
2026-05-15	19.950	19.950	19.500	19.900	18.714	14,314
2026-05-14	19.750	20.000	19.650	19.900	18.714	1,459
2026-05-13	20.000	20.000	19.650	19.650	18.479	2,259
2026-05-12	19.950	20.000	19.600	19.650	18.479	9,339
2026-05-11	20.000	20.200	19.850	19.900	18.714	2,553
2026-05-08	20.000	20.000	19.900	19.900	18.714	4,461
2026-05-07	20.000	20.000	19.900	20.000	18.808	7,373
2026-05-06	20.000	20.000	19.950	20.000	18.808	5,968
2026-05-05	19.950	20.000	19.900	20.000	18.808	7,152
2026-05-04	19.650	20.000	19.650	19.950	18.761	11,074
2026-04-30	20.000	20.000	19.600	19.750	18.573	5,552

← NewerPage 2 of 3 · 128 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.