Kino Polska TV SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 17.250 | 17.450 | 16.900 | 16.900 | 13.850 | 18,158 |
| 2022-01-04 | 16.800 | 17.600 | 16.800 | 17.200 | 14.096 | 14,697 |
| 2022-01-03 | 15.750 | 16.900 | 15.750 | 16.650 | 13.646 | 36,497 |
| 2021-12-30 | 15.400 | 15.750 | 15.400 | 15.750 | 12.908 | 11,202 |
| 2021-12-29 | 14.850 | 15.600 | 14.750 | 15.400 | 12.621 | 15,294 |
| 2021-12-28 | 15.000 | 15.000 | 14.550 | 14.750 | 12.088 | 3,860 |
| 2021-12-27 | 14.850 | 15.000 | 14.600 | 14.900 | 12.211 | 1,864 |
| 2021-12-23 | 14.700 | 14.750 | 14.400 | 14.750 | 12.088 | 1,830 |
| 2021-12-22 | 14.700 | 14.750 | 14.700 | 14.700 | 12.047 | 371 |
| 2021-12-21 | 14.600 | 14.700 | 14.350 | 14.700 | 12.047 | 6,637 |
| 2021-12-20 | 14.950 | 14.950 | 13.850 | 14.550 | 11.924 | 12,175 |
| 2021-12-17 | 15.100 | 15.250 | 14.950 | 14.950 | 12.252 | 1,465 |
| 2021-12-16 | 15.250 | 15.250 | 15.000 | 15.100 | 12.375 | 2,733 |
| 2021-12-15 | 15.150 | 15.500 | 14.800 | 15.000 | 12.293 | 15,599 |
| 2021-12-14 | 14.950 | 15.100 | 14.750 | 15.000 | 12.293 | 6,218 |
| 2021-12-13 | 15.100 | 15.100 | 14.500 | 15.000 | 12.293 | 13,091 |
| 2021-12-10 | 14.900 | 15.100 | 14.800 | 15.100 | 12.375 | 2,088 |
| 2021-12-09 | 15.050 | 15.050 | 14.550 | 14.800 | 12.129 | 2,792 |
| 2021-12-08 | 14.800 | 15.050 | 14.800 | 15.000 | 12.293 | 5,821 |
| 2021-12-07 | 14.900 | 15.000 | 14.900 | 15.000 | 12.293 | 478 |
| 2021-12-06 | 15.100 | 15.100 | 14.800 | 15.100 | 12.375 | 3,275 |
| 2021-12-03 | 15.150 | 15.150 | 14.800 | 15.000 | 12.293 | 2,075 |
| 2021-12-02 | 15.000 | 15.100 | 14.850 | 15.000 | 12.293 | 6,609 |
| 2021-12-01 | 14.800 | 15.100 | 14.800 | 15.000 | 12.293 | 9,833 |
| 2021-11-30 | 14.150 | 14.650 | 14.000 | 14.650 | 12.006 | 8,954 |
| 2021-11-29 | 13.850 | 14.200 | 13.500 | 14.150 | 11.597 | 9,807 |
| 2021-11-26 | 14.100 | 14.300 | 13.600 | 13.850 | 11.351 | 7,641 |
| 2021-11-25 | 14.250 | 14.500 | 14.250 | 14.500 | 11.883 | 1,073 |
| 2021-11-24 | 14.250 | 14.450 | 14.050 | 14.250 | 11.679 | 2,615 |
| 2021-11-23 | 14.800 | 14.800 | 13.900 | 14.200 | 11.638 | 15,013 |
| 2021-11-22 | 14.900 | 14.950 | 14.500 | 14.500 | 11.883 | 8,062 |
| 2021-11-19 | 14.950 | 15.400 | 14.900 | 14.950 | 12.252 | 14,054 |
| 2021-11-18 | 15.100 | 15.600 | 14.800 | 14.800 | 12.129 | 16,773 |
| 2021-11-17 | 14.950 | 15.000 | 14.700 | 14.950 | 12.252 | 3,315 |
| 2021-11-16 | 14.900 | 15.000 | 14.700 | 14.700 | 12.047 | 2,478 |
| 2021-11-15 | 14.700 | 14.800 | 14.550 | 14.550 | 11.924 | 3,439 |
| 2021-11-12 | 15.000 | 15.000 | 14.450 | 14.700 | 12.047 | 2,807 |
| 2021-11-10 | 15.150 | 15.150 | 14.500 | 14.800 | 12.129 | 5,322 |
| 2021-11-09 | 15.400 | 15.400 | 14.900 | 14.900 | 12.211 | 6,193 |
| 2021-11-08 | 14.850 | 15.400 | 14.850 | 15.150 | 12.416 | 24,726 |
| 2021-11-05 | 14.300 | 14.950 | 13.750 | 14.700 | 12.047 | 25,165 |
| 2021-11-04 | 13.850 | 14.300 | 13.650 | 14.300 | 11.720 | 8,552 |
| 2021-11-03 | 13.750 | 13.900 | 13.650 | 13.650 | 11.187 | 5,691 |
| 2021-11-02 | 13.400 | 13.750 | 13.300 | 13.650 | 11.187 | 983 |
| 2021-10-29 | 13.450 | 13.450 | 13.200 | 13.250 | 10.859 | 3,380 |
| 2021-10-28 | 13.400 | 13.750 | 13.300 | 13.400 | 10.982 | 2,746 |
| 2021-10-27 | 14.000 | 14.000 | 13.450 | 13.450 | 11.023 | 4,170 |
| 2021-10-26 | 13.950 | 14.000 | 13.550 | 14.000 | 11.474 | 5,205 |
| 2021-10-25 | 13.700 | 13.750 | 13.550 | 13.650 | 11.187 | 1,851 |
| 2021-10-22 | 13.150 | 13.950 | 13.100 | 13.650 | 11.187 | 12,740 |
| 2021-10-21 | 13.350 | 13.500 | 13.100 | 13.150 | 10.777 | 9,749 |
← NewerPage 21 of 21 · 1,251 trading days
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.