Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.900	20.300	19.800	20.000	18.808	4,709
2026-04-28	20.000	20.400	19.900	20.000	18.808	49,956
2026-04-27	20.300	20.300	19.900	19.900	18.714	4,153
2026-04-24	20.000	20.200	20.000	20.200	18.996	2,741
2026-04-23	20.300	20.500	20.100	20.100	18.902	3,126
2026-04-22	20.200	20.500	19.900	20.300	19.090	10,806
2026-04-21	20.400	20.500	19.950	20.200	18.996	12,430
2026-04-20	21.000	21.000	20.200	20.400	19.184	8,003
2026-04-17	21.000	21.100	20.600	20.800	19.560	19,607
2026-04-16	20.900	21.000	20.600	20.900	19.654	76,765
2026-04-15	21.000	21.000	20.500	20.500	19.278	13,419
2026-04-14	20.900	21.000	20.600	20.800	19.560	3,046
2026-04-13	20.800	21.000	20.600	20.800	19.560	3,920
2026-04-10	20.900	21.000	20.500	20.800	19.560	5,411
2026-04-09	21.000	21.000	20.600	20.600	19.372	6,950
2026-04-08	21.000	21.700	20.900	21.100	19.843	8,430
2026-04-07	21.000	21.200	20.400	20.400	19.184	10,995
2026-04-02	20.900	21.000	20.700	21.000	19.749	3,003
2026-04-01	20.800	21.100	20.800	21.000	19.749	6,387
2026-03-31	21.000	21.000	20.800	21.000	19.749	6,750
2026-03-30	21.800	21.800	20.700	21.000	19.749	22,921
2026-03-27	22.800	22.900	22.000	22.000	20.689	7,181
2026-03-26	23.400	23.400	22.800	23.000	21.629	46,692
2026-03-25	23.500	23.600	22.900	23.400	22.006	5,344
2026-03-24	22.400	23.600	22.200	23.500	22.100	12,767
2026-03-23	22.500	22.700	22.000	22.700	21.347	3,569
2026-03-20	23.100	23.100	22.200	22.900	21.535	14,099
2026-03-19	23.400	23.400	22.500	23.100	21.723	8,534
2026-03-18	23.300	23.300	22.400	22.800	21.441	8,757
2026-03-17	23.600	23.900	22.800	23.000	21.629	9,175
2026-03-16	22.600	23.500	22.400	23.500	22.100	18,533
2026-03-13	22.300	22.800	22.000	22.600	21.253	10,834
2026-03-12	22.200	22.200	21.700	22.200	20.877	5,760
2026-03-11	22.400	22.400	22.000	22.200	20.877	1,088
2026-03-10	22.000	22.400	22.000	22.400	21.065	1,384
2026-03-09	22.600	22.600	21.700	22.000	20.689	3,082
2026-03-06	23.000	23.000	22.300	22.600	21.253	3,294
2026-03-05	22.800	22.800	22.300	22.800	21.441	1,973
2026-03-04	22.300	22.800	22.000	22.800	21.441	3,125
2026-03-03	21.600	22.500	21.500	22.300	20.971	50,054
2026-03-02	21.600	22.000	21.400	22.000	20.689	1,745
2026-02-27	21.600	21.800	21.500	21.800	20.501	3,123
2026-02-26	21.600	21.600	21.300	21.600	20.313	4,348
2026-02-25	21.900	22.000	21.300	21.700	20.407	4,912
2026-02-24	22.000	22.000	21.800	21.900	20.595	2,092
2026-02-23	21.800	22.100	21.100	22.000	20.689	4,191
2026-02-20	22.000	22.200	21.700	21.800	20.501	3,117
2026-02-19	22.500	22.500	22.000	22.200	20.877	4,775
2026-02-18	22.300	22.500	22.200	22.400	21.065	5,066
2026-02-17	22.500	22.800	22.000	22.500	21.159	10,225
2026-02-16	23.600	23.600	22.100	22.900	21.535	23,532
2026-02-13	23.100	23.700	23.100	23.600	22.194	2,348
2026-02-12	23.700	23.700	22.600	23.500	22.100	7,158
2026-02-11	24.000	24.000	23.500	23.900	22.476	3,490
2026-02-10	24.000	24.000	23.600	24.000	22.570	1,868
2026-02-09	23.900	24.200	23.600	24.000	22.570	1,774
2026-02-06	23.500	23.600	23.500	23.600	22.194	5,052
2026-02-05	24.500	24.900	23.600	23.600	22.194	7,516
2026-02-04	24.800	25.000	24.300	24.600	23.134	5,169
2026-02-03	24.500	24.900	24.300	24.800	23.322	7,301

← NewerPage 3 of 21 · 1,253 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.