Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	19.550	19.650	19.400	19.550	17.755	7,896
2025-02-13	19.500	19.600	19.350	19.550	17.755	2,768
2025-02-12	19.600	19.600	19.400	19.600	17.801	5,692
2025-02-11	19.650	19.650	19.300	19.600	17.801	5,099
2025-02-10	19.600	19.650	19.300	19.600	17.801	7,809
2025-02-07	19.700	19.700	19.400	19.500	17.710	15,232
2025-02-06	19.550	19.900	19.450	19.750	17.937	6,031
2025-02-05	19.650	19.650	19.250	19.550	17.755	3,643
2025-02-04	19.750	19.800	19.250	19.250	17.483	7,434
2025-02-03	19.700	19.800	19.500	19.800	17.983	4,096
2025-01-31	20.200	20.300	19.750	20.000	18.164	4,756
2025-01-30	20.300	20.300	19.900	20.000	18.164	3,595
2025-01-29	20.400	20.400	20.000	20.200	18.346	7,466
2025-01-28	20.500	20.500	20.400	20.400	18.527	3,703
2025-01-27	20.800	20.800	20.300	20.500	18.618	4,044
2025-01-24	20.900	20.900	20.500	20.800	18.891	8,039
2025-01-23	20.800	20.900	20.200	20.900	18.982	12,762
2025-01-22	21.100	21.100	20.800	20.900	18.982	5,084
2025-01-21	20.900	20.900	20.400	20.900	18.982	4,885
2025-01-20	20.800	21.100	20.500	20.800	18.891	18,875
2025-01-17	19.900	20.900	19.650	20.900	18.982	11,391
2025-01-16	20.100	20.100	19.000	19.900	18.073	29,221
2025-01-15	19.800	20.100	19.750	20.000	18.164	8,895
2025-01-14	20.500	20.500	19.850	19.900	18.073	4,490
2025-01-13	20.200	20.200	19.900	19.900	18.073	8,411
2025-01-10	20.200	20.200	19.900	20.200	18.346	8,208
2025-01-09	20.300	20.600	19.900	20.200	18.346	17,767
2025-01-08	20.000	20.300	20.000	20.300	18.437	21,557
2025-01-07	20.400	20.500	19.800	20.100	18.255	84,696
2025-01-03	20.800	20.800	20.100	20.200	18.346	25,182
2025-01-02	21.500	21.500	20.600	20.800	18.891	18,360
2024-12-30	21.500	21.700	21.100	21.500	19.526	13,874
2024-12-27	21.700	21.900	21.000	21.500	19.526	14,532
2024-12-23	22.300	22.300	21.700	21.700	19.708	14,654
2024-12-20	22.000	22.300	22.000	22.200	20.162	45,335
2024-12-19	22.000	22.100	21.700	21.800	19.799	13,358
2024-12-18	22.100	22.300	21.700	21.900	19.890	17,818
2024-12-17	22.300	22.400	22.000	22.200	20.162	70,980
2024-12-16	21.800	22.400	21.500	22.200	20.162	22,346
2024-12-13	21.600	21.800	21.400	21.800	19.799	2,608
2024-12-12	21.800	21.800	21.400	21.700	19.708	1,772
2024-12-11	21.900	21.900	21.400	21.600	19.617	5,775
2024-12-10	21.900	22.000	21.800	21.900	19.890	5,854
2024-12-09	22.000	22.000	21.700	22.000	19.981	9,893
2024-12-06	21.900	22.000	21.400	21.800	19.799	10,734
2024-12-05	21.900	22.400	21.700	21.900	19.890	33,825
2024-12-04	20.800	21.800	20.600	21.600	19.617	85,552
2024-12-03	20.500	20.800	20.200	20.800	18.891	5,824
2024-12-02	20.000	20.900	19.500	20.300	18.437	22,473
2024-11-29	19.800	20.000	19.600	19.950	18.119	1,667
2024-11-28	19.900	19.900	19.600	19.750	17.937	3,376
2024-11-27	19.900	20.200	19.600	19.750	17.937	4,253
2024-11-26	19.800	20.000	19.500	19.850	18.028	8,174
2024-11-25	18.750	19.800	18.700	19.800	17.983	36,235
2024-11-22	18.000	18.750	17.700	18.700	16.983	22,937
2024-11-21	17.450	17.650	17.400	17.650	16.030	645
2024-11-20	17.500	17.550	17.400	17.450	15.848	1,670
2024-11-19	17.700	17.700	17.300	17.500	15.894	1,522
2024-11-18	17.800	17.800	17.400	17.450	15.848	3,275
2024-11-15	18.250	18.250	17.400	17.800	16.166	7,988

← NewerPage 8 of 21 · 1,254 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.