Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.382	0.470	0.380	0.470	0.470	94,053
2024-08-20	0.360	0.384	0.360	0.384	0.384	1,483
2024-08-19	0.382	0.384	0.360	0.360	0.360	1,809
2024-08-16	0.372	0.382	0.360	0.360	0.360	9,789
2024-08-14	0.374	0.374	0.354	0.354	0.354	4,280
2024-08-13	0.374	0.374	0.374	0.374	0.374	30
2024-08-12	0.362	0.376	0.362	0.376	0.376	101
2024-08-08	0.372	0.394	0.362	0.362	0.362	459
2024-08-07	0.372	0.372	0.372	0.372	0.372	30
2024-08-06	0.404	0.404	0.372	0.372	0.372	20,682
2024-08-05	0.406	0.406	0.404	0.404	0.404	1,542
2024-08-02	0.386	0.406	0.372	0.406	0.406	85,325
2024-08-01	0.378	0.378	0.370	0.370	0.370	3,348
2024-07-31	0.376	0.376	0.370	0.370	0.370	59,725
2024-07-30	0.386	0.386	0.386	0.386	0.386	60
2024-07-29	0.386	0.386	0.386	0.386	0.386	250
2024-07-26	0.374	0.386	0.374	0.386	0.386	4
2024-07-25	0.396	0.396	0.374	0.374	0.374	23,321
2024-07-24	0.400	0.400	0.390	0.390	0.390	930
2024-07-23	0.386	0.398	0.386	0.398	0.398	57,368
2024-07-22	0.374	0.376	0.374	0.376	0.376	1,030
2024-07-19	0.398	0.398	0.372	0.372	0.372	3,135
2024-07-18	0.398	0.398	0.376	0.398	0.398	950
2024-07-17	0.392	0.400	0.374	0.400	0.400	6,895
2024-07-16	0.378	0.394	0.378	0.392	0.392	70,163
2024-07-15	0.370	0.370	0.370	0.370	0.370	3,222
2024-07-12	0.372	0.380	0.372	0.380	0.380	10,706
2024-07-11	0.362	0.386	0.362	0.386	0.386	39,292
2024-07-10	0.348	0.348	0.348	0.348	0.348	20,398
2024-07-09	0.362	0.362	0.348	0.348	0.348	963
2024-07-08	0.364	0.364	0.364	0.364	0.364	7,837
2024-07-05	0.386	0.386	0.386	0.386	0.386	1,000
2024-07-04	0.330	0.386	0.330	0.386	0.386	11,261
2024-07-03	0.390	0.390	0.390	0.390	0.390	96,576
2024-07-02	0.330	0.390	0.330	0.390	0.390	56,145
2024-07-01	0.274	0.322	0.274	0.322	0.322	9,900
2024-06-28	0.272	0.310	0.272	0.310	0.310	2,530
2024-06-27	0.270	0.270	0.270	0.270	0.270	10,000
2024-06-26	0.326	0.326	0.326	0.326	0.326	440
2024-06-25	0.326	0.326	0.326	0.326	0.326	8,847
2024-06-24	0.300	0.300	0.300	0.300	0.300	19,000
2024-06-21	0.300	0.300	0.300	0.300	0.300	6,558
2024-06-20	0.246	0.300	0.246	0.300	0.300	8,249
2024-06-19	0.240	0.240	0.240	0.240	0.240	7,779
2024-06-14	0.250	0.250	0.250	0.250	0.250	7,000
2024-06-11	0.240	0.240	0.240	0.240	0.240	4,600
2024-06-07	0.240	0.240	0.240	0.240	0.240	172
2024-06-06	0.246	0.246	0.246	0.246	0.246	3,100
2024-06-05	0.250	0.250	0.246	0.246	0.246	9,500
2024-06-04	0.240	0.240	0.240	0.240	0.240	2,000
2024-06-03	0.244	0.244	0.244	0.244	0.244	5,999
2024-05-31	0.238	0.238	0.236	0.236	0.236	11,750
2024-05-29	0.242	0.242	0.242	0.242	0.242	3,000
2024-05-28	0.254	0.254	0.250	0.250	0.250	26,748
2024-05-27	0.256	0.256	0.256	0.256	0.256	5,000
2024-05-24	0.250	0.250	0.250	0.250	0.250	13,000
2024-05-23	0.250	0.250	0.250	0.250	0.250	10,786
2024-05-22	0.242	0.242	0.242	0.242	0.242	36,099
2024-05-21	0.250	0.250	0.250	0.250	0.250	55,905
2024-05-20	0.266	0.266	0.266	0.266	0.266	7,000

← NewerPage 10 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.