Kino Polska TV SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.850	18.250	17.800	18.200	18.200	14,334
2026-10-15	17.800	17.850	17.650	17.850	17.850	1,240
2026-10-14	17.750	17.850	17.700	17.850	17.850	5,145
2026-10-13	17.750	17.750	17.500	17.750	17.750	6,239
2026-10-12	17.700	17.850	17.500	17.700	17.700	10,654
2026-10-09	17.850	17.850	17.600	17.800	17.800	9,444
2026-10-08	17.900	17.950	17.600	17.850	17.850	6,656
2026-10-07	18.000	18.200	17.700	17.950	17.950	5,795
2026-10-06	18.150	18.250	17.900	18.000	18.000	5,982
2026-10-05	18.050	18.150	18.000	18.000	18.000	3,215
2026-10-02	18.000	18.100	17.700	18.100	18.100	4,191
2026-10-01	18.150	18.150	17.700	18.000	18.000	11,806
2026-09-30	18.300	18.300	18.050	18.150	18.150	2,643
2026-09-29	18.100	18.300	18.100	18.250	18.250	1,570
2026-09-28	18.200	18.300	18.200	18.250	18.250	3,166
2026-09-25	18.250	18.400	18.050	18.300	18.300	11,403
2026-09-24	18.400	18.400	18.200	18.400	18.400	8,629
2026-09-23	18.650	18.650	18.200	18.450	18.450	5,908
2026-09-22	18.300	18.700	18.300	18.650	18.650	10,863
2026-09-21	18.400	18.400	18.200	18.350	18.350	3,029
2026-09-18	18.200	18.600	18.100	18.400	18.400	16,894
2026-09-17	18.300	18.400	18.050	18.200	18.200	6,294
2026-09-16	18.400	18.400	18.150	18.300	18.300	3,112
2026-09-15	18.450	18.450	18.250	18.400	18.400	4,457
2026-09-14	18.450	18.450	18.200	18.400	18.400	4,316
2026-09-11	18.300	18.500	18.050	18.500	18.500	11,295
2026-09-10	18.500	18.550	18.250	18.300	18.300	7,999
2026-09-09	18.700	18.700	18.250	18.550	18.550	12,803
2026-09-08	18.650	18.850	18.500	18.700	18.700	6,335
2026-09-07	18.700	18.750	18.500	18.600	18.600	6,382
2026-09-04	18.900	18.900	18.550	18.700	18.700	4,708
2026-09-03	18.850	19.050	18.550	18.950	18.950	4,714
2026-09-02	18.700	18.850	18.350	18.850	18.850	4,621
2026-09-01	19.150	19.150	18.500	18.700	18.700	7,144
2026-08-31	19.000	19.350	18.850	18.850	18.850	8,098
2026-08-28	18.650	19.350	18.650	19.150	19.150	11,410
2026-08-27	18.500	19.000	18.500	18.650	18.650	8,779
2026-08-26	18.450	18.650	18.400	18.500	18.500	3,039
2026-08-25	18.600	18.700	18.400	18.600	18.600	3,445
2026-08-24	18.800	18.800	18.400	18.600	18.600	5,923
2026-08-21	18.750	18.950	18.350	18.750	18.750	7,439
2026-08-20	18.050	19.200	17.850	19.050	19.050	124,233
2026-08-19	19.350	19.850	19.200	19.800	18.620	34,316
2026-08-18	19.600	19.750	19.350	19.400	18.244	38,180
2026-08-17	19.500	19.650	19.450	19.500	18.338	64,438
2026-08-14	19.600	19.650	19.450	19.500	18.338	21,206
2026-08-13	19.450	19.600	19.450	19.450	18.291	15,404
2026-08-12	19.500	19.750	19.400	19.500	18.338	60,110
2026-08-11	19.550	19.550	19.300	19.500	18.338	14,650
2026-08-10	19.700	19.700	19.000	19.500	18.338	31,087
2026-08-07	19.500	19.700	19.500	19.650	18.479	18,038
2026-08-06	19.650	19.700	19.400	19.600	18.432	8,017
2026-08-05	19.550	19.700	19.500	19.700	18.526	11,309
2026-08-04	19.150	19.800	18.900	19.500	18.338	106,791
2026-08-03	17.150	19.250	17.150	19.100	17.962	409,956
2026-07-31	17.000	17.200	16.950	17.000	15.987	88,503
2026-07-30	17.100	17.200	17.000	17.000	15.987	37,899
2026-07-29	17.500	17.500	16.950	17.000	15.987	34,228
2026-07-28	17.550	17.550	17.200	17.450	16.410	14,965
2026-07-27	17.650	17.700	17.400	17.400	16.363	26,042

Page 1 of 21 · 1,253 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.