Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.950	18.050	17.850	17.950	16.302	4,354
2025-08-06	17.950	18.050	17.850	17.950	16.302	1,912
2025-08-05	18.000	18.050	17.800	17.950	16.302	1,033
2025-08-04	18.000	18.000	17.850	18.000	16.348	1,325
2025-08-01	18.100	18.100	17.800	18.000	16.348	6,807
2025-07-31	18.000	18.000	17.800	17.950	16.302	4,385
2025-07-30	18.200	18.200	17.850	17.850	16.212	3,556
2025-07-29	18.350	18.350	17.900	18.300	16.620	6,221
2025-07-28	18.500	18.500	18.100	18.150	16.484	6,285
2025-07-25	18.400	18.500	18.050	18.500	16.802	9,455
2025-07-24	17.100	18.500	17.100	18.400	16.711	44,693
2025-07-23	16.950	17.200	16.950	17.050	15.485	5,433
2025-07-22	16.800	17.000	16.650	17.000	15.440	5,178
2025-07-21	16.750	16.800	16.600	16.700	15.167	3,041
2025-07-18	16.800	16.800	16.600	16.750	15.212	5,031
2025-07-17	16.400	16.850	16.350	16.650	15.122	14,829
2025-07-16	16.000	16.400	15.900	16.350	14.849	13,148
2025-07-15	15.850	16.100	15.700	16.000	14.531	8,491
2025-07-14	15.850	16.350	15.800	15.850	14.395	31,350
2025-07-11	15.850	15.950	15.750	15.850	14.395	8,693
2025-07-10	16.100	16.100	15.750	15.950	14.486	12,926
2025-07-09	16.150	16.150	15.750	16.100	14.622	12,534
2025-07-08	16.300	16.300	16.000	16.150	14.668	8,257
2025-07-07	16.300	16.300	15.950	16.300	14.804	23,298
2025-07-04	16.500	16.500	16.250	16.300	14.804	11,530
2025-07-03	16.600	16.600	16.400	16.500	14.985	19,961
2025-07-02	16.850	16.850	16.600	16.750	15.212	5,531
2025-07-01	16.600	16.900	16.600	16.850	15.303	9,361
2025-06-30	16.900	16.900	16.500	16.650	15.122	13,462
2025-06-27	17.250	17.300	16.650	17.000	15.440	17,359
2025-06-26	17.500	17.500	17.200	17.300	15.712	21,562
2025-06-25	17.500	17.500	17.300	17.500	15.894	1,115
2025-06-24	17.400	17.500	17.350	17.500	15.894	7,661
2025-06-23	17.500	17.500	17.350	17.450	15.848	2,559
2025-06-20	17.950	17.950	17.400	17.500	15.894	3,993
2025-06-18	18.000	18.000	17.650	17.700	16.075	1,670
2025-06-17	17.900	18.100	17.800	17.900	16.257	6,397
2025-06-16	17.600	17.850	17.600	17.800	16.166	2,633
2025-06-13	17.650	17.650	17.400	17.450	15.848	2,726
2025-06-12	17.800	18.000	17.550	17.800	16.166	2,230
2025-06-11	17.300	17.850	17.300	17.800	16.166	3,775
2025-06-10	17.500	17.500	17.250	17.250	15.667	8,081
2025-06-09	17.650	17.700	17.450	17.500	15.894	5,600
2025-06-06	18.150	18.200	17.400	17.650	16.030	15,158
2025-06-05	18.100	18.150	17.850	18.050	16.393	3,707
2025-06-04	18.150	18.150	17.900	18.100	16.439	1,869
2025-06-03	18.150	18.150	17.850	18.000	16.348	2,099
2025-06-02	18.150	18.150	17.850	18.150	16.484	4,148
2025-05-30	18.150	18.250	18.000	18.150	16.484	2,663
2025-05-29	18.550	18.550	18.050	18.150	16.484	2,606
2025-05-28	18.450	18.550	18.300	18.400	16.711	2,268
2025-05-27	18.250	18.800	18.200	18.450	16.756	7,421
2025-05-26	18.200	18.600	18.200	18.250	16.575	5,712
2025-05-23	18.050	18.400	17.850	18.150	16.484	9,680
2025-05-22	18.000	18.150	17.750	17.800	16.166	2,143
2025-05-21	18.000	18.150	17.550	18.100	16.439	11,225
2025-05-20	18.350	18.450	17.800	18.100	16.439	10,850
2025-05-19	18.850	18.850	18.100	18.300	16.620	11,193
2025-05-16	19.500	19.550	18.650	18.950	17.211	19,846
2025-05-15	19.450	19.500	19.200	19.450	17.665	3,734

← NewerPage 6 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.