Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	18.350	18.350	18.000	18.250	16.575	4,212
2024-11-13	18.450	18.500	18.100	18.400	16.711	7,003
2024-11-12	18.250	18.500	18.200	18.450	16.756	10,650
2024-11-08	17.600	18.000	17.600	18.000	16.348	2,808
2024-11-07	17.650	17.650	17.300	17.600	15.984	1,026
2024-11-06	17.550	17.550	17.450	17.450	15.848	469
2024-11-05	17.600	17.650	17.400	17.550	15.939	2,405
2024-11-04	17.600	17.650	17.550	17.600	15.984	2,121
2024-10-31	17.800	17.850	17.500	17.700	16.075	1,151
2024-10-30	17.700	17.850	17.500	17.800	16.166	3,564
2024-10-29	17.650	17.700	17.400	17.700	16.075	861
2024-10-28	17.600	17.800	17.400	17.500	15.894	2,340
2024-10-25	17.350	17.600	17.350	17.600	15.984	2,211
2024-10-24	17.450	17.450	17.200	17.350	15.757	1,327
2024-10-23	17.650	17.650	17.250	17.500	15.894	2,267
2024-10-22	17.400	17.650	17.350	17.600	15.984	2,376
2024-10-21	17.950	18.000	17.200	17.400	15.803	4,535
2024-10-18	17.500	18.000	17.500	17.850	16.212	6,832
2024-10-17	17.600	17.600	17.350	17.350	15.757	1,377
2024-10-16	17.700	17.700	17.500	17.600	15.984	113
2024-10-15	17.600	17.700	17.450	17.600	15.984	1,440
2024-10-14	17.500	17.650	17.450	17.600	15.984	1,513
2024-10-11	17.900	17.950	17.350	17.350	15.757	2,332
2024-10-10	17.700	17.950	17.700	17.700	16.075	1,183
2024-10-09	17.900	18.000	17.600	18.000	16.348	9,354
2024-10-08	16.700	18.300	16.700	17.700	16.075	13,485
2024-10-07	16.650	16.800	16.550	16.550	15.031	2,515
2024-10-04	16.550	16.700	16.500	16.700	15.167	18,809
2024-10-03	16.800	16.850	16.700	16.850	15.303	1,313
2024-10-02	16.950	16.950	16.800	16.850	15.303	14,335
2024-10-01	17.000	17.000	16.800	16.950	15.394	5,199
2024-09-30	16.800	16.800	16.600	16.800	15.258	5,336
2024-09-27	16.750	16.850	16.600	16.800	15.258	6,553
2024-09-26	16.950	17.000	16.750	16.850	15.303	5,439
2024-09-25	17.350	17.350	16.900	17.050	15.485	19,557
2024-09-24	17.500	17.500	17.200	17.400	15.803	1,187
2024-09-23	17.500	17.650	17.100	17.600	15.984	4,760
2024-09-20	17.500	17.550	17.400	17.400	15.803	473
2024-09-19	17.800	17.800	17.400	17.450	15.848	4,456
2024-09-18	17.950	17.950	17.600	17.800	16.166	2,271
2024-09-17	17.950	17.950	17.800	17.800	16.166	2,007
2024-09-16	18.000	18.150	17.850	18.000	16.348	2,072
2024-09-13	18.000	18.000	17.950	18.000	16.348	2,637
2024-09-12	17.950	18.000	17.900	17.950	16.302	2,381
2024-09-11	18.100	18.100	17.900	18.000	16.348	1,220
2024-09-10	18.100	18.100	17.900	18.000	16.348	1,548
2024-09-09	17.950	18.200	17.900	17.950	16.302	5,467
2024-09-06	17.950	18.000	17.800	17.800	16.166	4,718
2024-09-05	17.700	17.950	17.450	17.950	16.302	876
2024-09-04	18.000	18.000	17.350	17.750	16.121	4,107
2024-09-03	18.050	18.100	17.900	17.900	16.257	3,092
2024-09-02	18.250	18.250	17.850	18.000	16.348	72,775
2024-08-30	17.900	18.350	17.900	18.300	16.620	4,954
2024-08-29	17.750	18.000	17.450	17.950	16.302	3,253
2024-08-28	17.900	17.900	17.450	17.750	16.121	2,311
2024-08-27	17.800	17.900	17.700	17.900	16.257	1,544
2024-08-26	17.850	17.850	17.500	17.750	16.121	1,105
2024-08-23	17.700	17.800	17.500	17.800	16.166	901
2024-08-22	17.900	18.000	17.350	17.700	16.075	4,633
2024-08-21	18.000	18.200	17.700	18.000	15.776	8,883

← NewerPage 9 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.