Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	17.500	17.850	17.450	17.850	16.786	4,069
2025-10-30	17.550	17.600	17.450	17.500	16.457	1,766
2025-10-29	17.450	17.550	17.450	17.500	16.457	413
2025-10-28	17.500	17.550	17.300	17.550	16.504	4,651
2025-10-27	17.150	17.550	16.800	17.550	16.504	6,061
2025-10-24	17.000	17.300	16.900	17.000	15.987	3,330
2025-10-23	16.500	17.600	16.450	16.950	15.940	37,268
2025-10-22	16.900	16.950	16.400	16.500	15.517	33,216
2025-10-21	16.950	16.950	16.850	16.950	15.940	706
2025-10-20	16.850	17.000	16.650	16.950	15.940	2,672
2025-10-17	17.000	17.000	16.900	16.900	15.893	3,461
2025-10-16	17.250	17.250	16.950	17.000	15.987	4,262
2025-10-15	17.200	17.200	17.150	17.150	16.128	5,504
2025-10-14	17.350	17.400	16.950	17.200	16.175	8,777
2025-10-13	17.550	17.850	17.250	17.500	16.457	14,440
2025-10-10	17.900	17.900	17.600	17.850	16.786	6,122
2025-10-09	17.900	18.000	17.600	17.850	16.786	4,799
2025-10-08	17.850	18.000	17.650	17.900	16.833	3,658
2025-10-07	17.900	17.900	17.700	17.850	16.786	3,997
2025-10-06	17.900	17.950	17.750	17.900	16.833	5,648
2025-10-03	17.800	18.000	17.700	17.950	16.880	2,885
2025-10-02	18.000	18.000	17.700	17.700	16.645	5,334
2025-10-01	18.000	18.000	17.700	18.000	16.927	4,637
2025-09-30	18.350	18.500	17.700	18.000	16.927	6,303
2025-09-29	18.400	18.500	18.000	18.350	17.256	3,146
2025-09-26	18.000	18.500	17.900	18.400	17.303	12,077
2025-09-25	17.750	18.000	17.600	18.000	16.927	5,232
2025-09-24	17.800	17.900	17.650	17.900	16.833	5,819
2025-09-23	17.850	17.850	17.700	17.800	16.739	1,076
2025-09-22	17.700	17.900	17.600	17.850	16.786	1,422
2025-09-19	17.950	17.950	17.650	17.850	16.786	2,110
2025-09-18	18.000	18.000	17.850	17.950	16.880	3,423
2025-09-17	18.050	18.050	17.750	17.950	16.880	2,749
2025-09-16	18.050	18.100	17.900	18.000	16.927	804
2025-09-15	18.150	18.200	17.900	18.050	16.974	3,023
2025-09-12	18.100	18.200	18.100	18.150	17.068	1,166
2025-09-11	18.100	18.200	18.050	18.150	17.068	1,281
2025-09-10	18.200	18.200	18.000	18.200	17.115	1,619
2025-09-09	18.250	18.250	18.200	18.200	17.115	2,205
2025-09-08	18.100	18.250	18.050	18.200	17.115	3,151
2025-09-05	18.000	18.150	18.000	18.100	17.021	3,618
2025-09-04	17.900	18.050	17.900	18.050	16.974	1,823
2025-09-03	17.950	18.000	17.650	17.800	16.739	1,014
2025-09-02	17.650	17.900	17.550	17.900	16.833	8,610
2025-09-01	18.000	18.000	17.000	17.700	16.645	8,797
2025-08-29	18.250	18.250	17.900	18.000	16.927	2,619
2025-08-28	18.100	18.300	18.050	18.250	17.162	4,121
2025-08-27	18.000	18.150	18.000	18.100	17.021	4,840
2025-08-26	18.000	18.100	17.900	18.000	16.927	9,569
2025-08-25	18.000	18.100	17.900	18.100	17.021	4,735
2025-08-22	18.050	18.050	17.600	18.000	16.927	3,047
2025-08-21	17.800	18.050	17.500	17.850	16.786	7,177
2025-08-20	18.300	18.450	18.250	18.400	16.711	15,204
2025-08-19	18.600	18.600	18.300	18.400	16.711	7,010
2025-08-18	18.550	18.600	18.300	18.600	16.893	8,233
2025-08-14	18.300	18.600	18.150	18.400	16.711	29,106
2025-08-13	17.750	18.400	17.650	18.300	16.620	23,400
2025-08-12	17.750	17.900	17.600	17.750	16.121	4,086
2025-08-11	17.750	17.900	17.600	17.900	16.257	7,644
2025-08-08	17.950	18.000	17.700	17.800	16.166	2,653

← NewerPage 5 of 21 · 1,251 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.