Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	15.600	15.650	15.350	15.650	12.826	1,102
2022-03-30	15.500	15.700	15.350	15.550	12.744	1,411
2022-03-29	15.500	15.800	15.300	15.700	12.867	2,089
2022-03-28	14.950	15.800	14.950	15.700	12.867	15,864
2022-03-25	14.600	14.950	14.450	14.900	12.211	4,871
2022-03-24	14.550	14.600	14.400	14.400	11.802	4,327
2022-03-23	14.450	14.550	14.350	14.450	11.843	5,907
2022-03-22	14.300	14.450	14.250	14.300	11.720	1,669
2022-03-21	14.400	14.450	14.250	14.400	11.802	2,340
2022-03-18	14.400	14.400	14.000	14.350	11.761	3,855
2022-03-17	14.350	14.350	13.750	14.000	11.474	11,763
2022-03-16	14.150	14.300	14.000	14.100	11.556	2,861
2022-03-15	14.300	14.300	14.000	14.000	11.474	1,270
2022-03-14	14.250	14.400	14.050	14.100	11.556	1,748
2022-03-11	14.100	14.400	13.850	14.250	11.679	3,352
2022-03-10	13.650	14.050	13.650	14.000	11.474	6,756
2022-03-09	13.400	13.900	13.400	13.650	11.187	21,142
2022-03-08	13.350	13.600	13.350	13.500	11.064	2,364
2022-03-07	13.200	13.700	12.950	13.600	11.146	22,426
2022-03-04	13.750	13.750	13.550	13.550	11.105	9,604
2022-03-03	14.150	14.550	12.950	13.800	11.310	31,301
2022-03-02	14.050	14.600	13.700	14.500	11.883	5,624
2022-03-01	13.600	14.100	13.600	13.900	11.392	5,367
2022-02-28	13.100	14.100	13.050	14.100	11.556	6,272
2022-02-25	13.450	14.000	12.900	13.300	10.900	20,574
2022-02-24	14.300	14.700	12.400	13.500	11.064	33,025
2022-02-23	15.300	15.500	15.000	15.500	12.703	54,034
2022-02-22	14.400	15.450	14.050	15.300	12.539	14,335
2022-02-21	15.200	15.400	13.800	14.900	12.211	18,861
2022-02-18	15.250	15.600	15.050	15.300	12.539	7,837
2022-02-17	15.250	15.250	14.550	14.850	12.170	5,052
2022-02-16	15.250	15.250	14.950	15.250	12.498	1,065
2022-02-15	15.400	15.400	14.900	15.150	12.416	4,168
2022-02-14	15.650	15.800	14.600	14.900	12.211	9,403
2022-02-11	16.100	16.100	15.950	16.000	13.113	46
2022-02-10	15.900	16.000	15.700	16.000	13.113	1,178
2022-02-09	15.950	15.950	15.600	15.900	13.031	1,112
2022-02-08	15.500	15.950	15.500	15.950	13.072	1,392
2022-02-07	15.750	15.900	15.500	15.900	13.031	2,135
2022-02-04	16.100	16.100	15.800	16.100	13.195	1,427
2022-02-03	15.900	16.150	15.800	16.150	13.236	3,572
2022-02-02	15.800	15.950	15.500	15.900	13.031	3,920
2022-02-01	15.700	15.800	15.500	15.800	12.949	986
2022-01-31	15.600	15.800	15.400	15.800	12.949	2,072
2022-01-28	15.300	15.600	15.050	15.600	12.785	1,266
2022-01-27	15.600	15.600	15.150	15.300	12.539	1,629
2022-01-26	15.100	15.600	14.800	15.600	12.785	5,912
2022-01-25	14.700	15.950	14.350	14.350	11.761	14,340
2022-01-24	16.250	16.250	14.250	14.900	12.211	31,024
2022-01-21	16.200	16.350	15.900	16.250	13.318	5,087
2022-01-20	16.800	16.800	16.100	16.400	13.441	4,327
2022-01-19	16.900	16.900	16.400	16.800	13.768	5,088
2022-01-18	17.100	17.150	16.850	16.900	13.850	3,317
2022-01-17	17.200	17.200	16.850	17.100	14.014	4,056
2022-01-14	17.700	17.800	17.200	17.400	14.260	5,780
2022-01-13	17.750	17.750	17.500	17.750	14.547	1,776
2022-01-12	17.650	17.700	17.300	17.700	14.506	3,513
2022-01-11	17.050	17.750	17.050	17.650	14.465	2,241
2022-01-10	17.600	17.800	17.000	17.600	14.424	11,798
2022-01-07	17.150	17.600	16.800	17.350	14.219	12,389

← NewerPage 20 of 21 · 1,256 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.