Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.284	0.284	0.280	0.280	0.280	9,914
2024-05-16	0.290	0.290	0.284	0.284	0.284	23,500
2024-05-15	0.294	0.294	0.294	0.294	0.294	5,500
2024-05-14	0.290	0.290	0.290	0.290	0.290	6,970
2024-05-10	0.310	0.310	0.310	0.310	0.310	5,714
2024-05-09	0.330	0.330	0.310	0.310	0.310	6,469
2024-05-08	0.300	0.300	0.300	0.300	0.300	25,000
2024-05-06	0.320	0.320	0.320	0.320	0.320	131
2024-05-02	0.320	0.320	0.320	0.320	0.320	3,009
2024-04-30	0.320	0.320	0.320	0.320	0.320	2,000
2024-04-29	0.332	0.332	0.332	0.332	0.332	1,000
2024-04-26	0.330	0.330	0.330	0.330	0.330	3,898
2024-04-25	0.328	0.340	0.328	0.340	0.340	31,280
2024-04-24	0.346	0.346	0.346	0.346	0.346	167
2024-04-23	0.330	0.356	0.330	0.356	0.356	6,311
2024-04-19	0.334	0.334	0.334	0.334	0.334	220
2024-04-18	0.334	0.334	0.334	0.334	0.334	10
2024-04-17	0.330	0.330	0.330	0.330	0.330	11,111
2024-04-16	0.324	0.358	0.324	0.358	0.358	11,786
2024-04-15	0.338	0.338	0.338	0.338	0.338	4,200
2024-04-12	0.340	0.340	0.340	0.340	0.340	1,000
2024-04-11	0.338	0.348	0.338	0.348	0.348	3,875
2024-04-10	0.332	0.332	0.332	0.332	0.332	973
2024-04-09	0.332	0.332	0.332	0.332	0.332	20,902
2024-04-08	0.332	0.332	0.332	0.332	0.332	900
2024-04-05	0.330	0.350	0.330	0.350	0.350	7,733
2024-04-04	0.330	0.330	0.330	0.330	0.330	10,239
2024-04-03	0.340	0.340	0.340	0.340	0.340	560
2024-03-28	0.344	0.368	0.328	0.358	0.358	27,736
2024-03-27	0.360	0.360	0.340	0.344	0.344	32,388
2024-03-26	0.362	0.362	0.360	0.362	0.362	431
2024-03-22	0.360	0.360	0.360	0.360	0.360	1,000
2024-03-21	0.362	0.368	0.360	0.368	0.368	3,224
2024-03-20	0.366	0.370	0.366	0.370	0.370	55
2024-03-19	0.362	0.372	0.360	0.372	0.372	4,675
2024-03-18	0.370	0.370	0.354	0.360	0.360	20,888
2024-03-15	0.378	0.378	0.374	0.376	0.376	801
2024-03-14	0.378	0.378	0.378	0.378	0.378	1,000
2024-03-13	0.370	0.380	0.370	0.380	0.380	14,014
2024-03-12	0.384	0.384	0.384	0.384	0.384	57
2024-03-11	0.380	0.396	0.370	0.386	0.386	10,477
2024-03-08	0.404	0.404	0.378	0.400	0.400	2,379
2024-03-07	0.408	0.408	0.408	0.408	0.408	111
2024-03-06	0.408	0.410	0.374	0.408	0.408	9,280
2024-03-05	0.410	0.410	0.400	0.400	0.400	3,310
2024-03-04	0.380	0.410	0.380	0.410	0.410	2,311
2024-03-01	0.396	0.400	0.374	0.374	0.374	14,324
2024-02-29	0.378	0.380	0.378	0.380	0.380	1,373
2024-02-28	0.398	0.400	0.398	0.400	0.400	600
2024-02-27	0.372	0.400	0.372	0.398	0.398	1,481
2024-02-26	0.388	0.400	0.388	0.400	0.400	15,738
2024-02-21	0.368	0.388	0.368	0.388	0.388	17,437
2024-02-20	0.384	0.384	0.384	0.384	0.384	5,456
2024-02-19	0.384	0.384	0.384	0.384	0.384	5,013
2024-02-15	0.386	0.386	0.386	0.386	0.386	790
2024-02-14	0.386	0.386	0.386	0.386	0.386	30
2024-02-13	0.386	0.386	0.386	0.386	0.386	5,790
2024-02-12	0.370	0.390	0.370	0.390	0.390	14,986
2024-02-09	0.380	0.380	0.370	0.370	0.370	2,313
2024-02-08	0.380	0.380	0.380	0.380	0.380	533

← NewerPage 11 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.