Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	19.550	19.550	19.200	19.300	17.528	20,730
2025-05-13	19.400	19.600	19.300	19.500	17.710	9,181
2025-05-12	19.000	20.000	19.000	19.400	17.619	36,291
2025-05-09	17.850	18.800	17.800	18.600	16.893	45,796
2025-05-08	18.050	18.100	17.700	17.800	16.166	5,293
2025-05-07	18.200	18.300	17.950	18.100	16.439	3,438
2025-05-06	18.300	18.300	17.950	18.150	16.484	4,463
2025-05-05	18.700	18.700	17.850	18.150	16.484	12,392
2025-05-02	18.250	18.750	18.050	18.700	16.983	15,878
2025-04-30	18.350	18.350	17.800	18.200	16.529	23,403
2025-04-29	18.150	18.450	18.150	18.350	16.666	18,422
2025-04-28	17.950	18.150	17.850	18.150	16.484	6,915
2025-04-25	17.800	18.000	17.150	17.950	16.302	57,025
2025-04-24	18.100	18.100	17.750	17.800	16.166	13,818
2025-04-23	18.100	18.300	17.950	18.100	16.439	12,355
2025-04-22	18.200	18.550	18.000	18.450	16.756	4,938
2025-04-17	18.400	18.400	18.050	18.300	16.620	2,759
2025-04-16	17.900	18.600	17.900	18.150	16.484	6,431
2025-04-15	18.050	18.400	18.000	18.150	16.484	7,239
2025-04-14	17.700	18.400	17.300	18.050	16.393	14,214
2025-04-11	17.500	18.100	17.200	17.500	15.894	15,546
2025-04-10	18.000	18.000	17.500	17.650	16.030	37,016
2025-04-09	18.200	18.200	17.000	17.000	15.440	34,554
2025-04-08	18.200	18.750	18.000	18.250	16.575	12,000
2025-04-07	18.300	18.300	17.400	18.200	16.529	19,567
2025-04-04	19.450	19.450	18.000	18.750	17.029	16,901
2025-04-03	19.550	19.700	19.200	19.300	17.528	6,280
2025-04-02	19.400	19.600	19.300	19.600	17.801	4,729
2025-04-01	19.650	19.700	19.200	19.500	17.710	7,950
2025-03-31	19.200	19.650	18.600	19.600	17.801	22,640
2025-03-28	19.700	19.700	19.200	19.200	17.438	5,320
2025-03-27	19.850	19.850	19.300	19.650	17.846	8,133
2025-03-26	19.350	19.850	18.900	19.800	17.983	31,130
2025-03-25	20.000	20.500	19.200	19.400	17.619	24,675
2025-03-24	19.800	20.200	19.800	20.100	18.255	16,800
2025-03-21	19.800	19.950	19.600	19.700	17.892	3,266
2025-03-20	19.800	20.000	19.700	19.800	17.983	4,075
2025-03-19	20.300	20.300	18.800	19.800	17.983	32,854
2025-03-18	20.600	20.800	20.100	20.300	18.437	90,463
2025-03-17	20.200	20.600	20.200	20.300	18.437	27,251
2025-03-14	19.950	20.000	19.800	20.000	18.164	3,145
2025-03-13	20.000	20.100	19.700	19.900	18.073	3,800
2025-03-12	19.950	20.100	19.950	20.000	18.164	4,773
2025-03-11	20.300	20.300	19.700	19.800	17.983	2,664
2025-03-10	20.200	20.500	20.000	20.200	18.346	5,255
2025-03-07	19.600	20.300	19.500	20.000	18.164	21,087
2025-03-06	18.800	19.750	18.800	19.600	17.801	9,037
2025-03-05	18.550	18.900	18.550	18.750	17.029	5,960
2025-03-04	19.250	19.250	18.400	18.650	16.938	10,935
2025-03-03	19.000	19.250	18.700	19.250	17.483	6,344
2025-02-28	19.350	19.350	18.750	19.050	17.301	6,111
2025-02-27	19.450	19.450	19.150	19.350	17.574	3,737
2025-02-26	19.400	19.450	18.900	19.450	17.665	19,835
2025-02-25	19.450	19.450	18.650	19.400	17.619	10,613
2025-02-24	19.400	19.500	19.250	19.400	17.619	6,246
2025-02-21	19.400	19.400	19.200	19.400	17.619	3,794
2025-02-20	19.450	19.450	19.200	19.400	17.619	2,823
2025-02-19	19.600	19.600	19.250	19.500	17.710	1,641
2025-02-18	19.500	19.600	19.300	19.500	17.710	8,244
2025-02-17	19.550	19.550	19.350	19.550	17.755	4,438

← NewerPage 7 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.