Kino Polska TV SA historical data

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

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
2021-10-20	13.750	13.750	13.450	13.450	11.023	5,281
2021-10-19	13.600	13.750	13.500	13.500	11.064	4,123
2021-10-18	14.200	14.200	13.750	13.750	11.269	3,315
2021-10-15	14.000	14.300	14.000	14.200	11.638	561
2021-10-14	14.400	14.600	14.000	14.200	11.638	8,789

← NewerPage 21 of 21 · 1,256 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.