Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	24.500	24.900	24.300	24.800	23.322	7,301
2026-02-02	24.500	24.600	23.600	24.600	23.134	10,414
2026-01-30	25.100	25.400	24.300	24.500	23.040	8,105
2026-01-29	25.800	25.900	25.200	25.600	24.074	2,327
2026-01-28	25.100	25.800	25.000	25.800	24.262	4,292
2026-01-27	25.900	25.900	25.300	25.400	23.886	3,186
2026-01-26	24.900	26.000	24.900	26.000	24.451	25,715
2026-01-23	24.500	24.900	24.100	24.900	23.416	5,412
2026-01-22	24.400	24.700	24.100	24.700	23.228	6,986
2026-01-21	23.600	24.500	23.300	24.300	22.852	23,090
2026-01-20	22.800	23.700	22.600	23.600	22.194	16,039
2026-01-19	22.800	22.900	22.600	22.800	21.441	2,089
2026-01-16	23.000	23.000	22.500	22.800	21.441	2,860
2026-01-15	22.700	23.300	22.200	23.000	21.629	10,450
2026-01-14	22.400	22.800	22.000	22.700	21.347	10,073
2026-01-13	22.500	22.500	22.000	22.300	20.971	8,153
2026-01-12	22.600	22.600	22.200	22.300	20.971	12,499
2026-01-09	22.800	22.800	22.300	22.600	21.253	12,499
2026-01-08	22.400	22.800	22.100	22.800	21.441	7,604
2026-01-07	22.100	22.600	21.700	22.300	20.971	7,586
2026-01-05	22.800	22.800	22.000	22.000	20.689	10,333
2026-01-02	23.200	23.200	22.600	22.700	21.347	8,730
2025-12-30	22.300	22.700	22.000	22.700	21.347	22,123
2025-12-29	21.700	22.300	21.700	22.300	20.971	25,788
2025-12-23	21.500	21.800	21.200	21.700	20.407	7,279
2025-12-22	21.200	21.500	21.200	21.500	20.219	10,912
2025-12-19	21.000	21.500	21.000	21.200	19.937	38,375
2025-12-18	21.100	21.100	20.900	21.100	19.843	9,468
2025-12-17	20.500	21.100	20.500	21.100	19.843	13,771
2025-12-16	20.400	20.500	20.400	20.500	19.278	13,121
2025-12-15	20.400	20.500	20.200	20.400	19.184	3,980
2025-12-12	20.500	20.500	20.100	20.400	19.184	5,686
2025-12-11	19.400	20.500	19.400	20.500	19.278	20,399
2025-12-10	19.800	19.800	19.400	19.600	18.432	1,774
2025-12-09	19.800	19.800	19.450	19.800	18.620	4,928
2025-12-08	19.500	20.000	19.500	19.800	18.620	217,497
2025-12-05	20.100	20.100	19.400	19.800	18.620	5,319
2025-12-04	20.000	20.100	19.700	20.100	18.902	3,653
2025-12-03	19.750	19.950	19.600	19.900	18.714	289,767
2025-12-02	19.400	19.900	19.400	19.750	18.573	11,478
2025-12-01	18.800	19.400	18.800	19.350	18.197	10,636
2025-11-28	19.150	19.250	18.750	19.000	17.868	4,971
2025-11-27	19.800	19.800	19.150	19.350	18.197	7,834
2025-11-26	19.050	20.000	18.900	19.750	18.573	26,003
2025-11-25	18.300	19.100	18.050	19.100	17.962	14,921
2025-11-24	18.150	18.350	17.850	18.300	17.209	3,736
2025-11-21	18.250	18.300	17.800	18.100	17.021	82,727
2025-11-20	18.150	18.350	18.150	18.300	17.209	640
2025-11-19	18.100	18.150	17.800	18.150	17.068	2,773
2025-11-18	18.450	18.450	17.800	18.100	17.021	5,208
2025-11-17	18.000	18.500	17.950	18.450	17.351	15,808
2025-11-14	17.700	18.150	17.700	17.850	16.786	7,497
2025-11-13	17.750	17.800	17.700	17.700	16.645	2,450
2025-11-12	17.500	17.750	17.500	17.750	16.692	1,858
2025-11-10	17.700	17.700	17.350	17.500	16.457	726
2025-11-07	18.200	18.200	16.800	17.600	16.551	20,262
2025-11-06	18.300	18.300	17.950	17.950	16.880	5,736
2025-11-05	18.300	18.350	18.100	18.250	17.162	5,945
2025-11-04	18.200	18.400	18.100	18.350	17.256	3,907
2025-11-03	17.800	18.300	17.550	18.200	17.115	7,573

← NewerPage 4 of 5 · 250 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.