Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.382	0.388	0.382	0.388	0.388	2,115
2024-02-06	0.384	0.384	0.382	0.382	0.382	2,000
2024-02-05	0.380	0.384	0.380	0.384	0.384	758
2024-02-02	0.376	0.376	0.376	0.376	0.376	1,491
2024-02-01	0.384	0.384	0.380	0.380	0.380	5,000
2024-01-31	0.372	0.388	0.372	0.388	0.388	3,841
2024-01-30	0.374	0.374	0.372	0.372	0.372	8,111
2024-01-29	0.376	0.376	0.374	0.374	0.374	19,000
2024-01-26	0.390	0.396	0.374	0.396	0.396	5,501
2024-01-24	0.390	0.396	0.390	0.396	0.396	3,472
2024-01-23	0.398	0.398	0.398	0.398	0.398	1,045
2024-01-22	0.372	0.400	0.372	0.398	0.398	11,712
2024-01-19	0.370	0.400	0.362	0.400	0.400	6,065
2024-01-18	0.368	0.380	0.360	0.370	0.370	2,927
2024-01-17	0.380	0.380	0.368	0.380	0.380	1,823
2024-01-16	0.372	0.380	0.372	0.380	0.380	2,741
2024-01-15	0.390	0.390	0.390	0.390	0.390	3,568
2024-01-12	0.388	0.390	0.372	0.390	0.390	3,679
2024-01-11	0.372	0.382	0.372	0.382	0.382	7,644
2024-01-10	0.380	0.380	0.378	0.380	0.380	16,127
2024-01-09	0.390	0.390	0.380	0.388	0.388	1,105
2024-01-08	0.370	0.382	0.354	0.382	0.382	69,229
2024-01-05	0.392	0.392	0.360	0.392	0.392	18,450
2024-01-03	0.400	0.400	0.390	0.392	0.392	6,098
2024-01-02	0.410	0.410	0.400	0.402	0.402	18,264
2023-12-29	0.428	0.428	0.402	0.410	0.410	24,219
2023-12-28	0.460	0.460	0.430	0.430	0.430	1,041
2023-12-27	0.450	0.470	0.426	0.426	0.426	8,260
2023-12-22	0.470	0.470	0.440	0.440	0.440	1,892
2023-12-21	0.470	0.470	0.454	0.470	0.470	1,511
2023-12-20	0.460	0.480	0.426	0.480	0.480	11,666
2023-12-19	0.480	0.490	0.470	0.480	0.480	39,223
2023-12-18	0.468	0.490	0.430	0.490	0.490	63,189
2023-12-15	0.454	0.470	0.410	0.470	0.470	100,869
2023-12-14	0.420	0.500	0.420	0.454	0.454	233,716
2023-12-13	0.398	0.418	0.386	0.386	0.386	5,725
2023-12-12	0.400	0.420	0.380	0.380	0.380	25,398
2023-12-11	0.380	0.400	0.380	0.388	0.388	18,647
2023-12-08	0.382	0.408	0.380	0.380	0.380	6,390
2023-12-07	0.382	0.400	0.382	0.382	0.382	14,868
2023-12-06	0.400	0.400	0.380	0.382	0.382	5,522
2023-12-05	0.400	0.400	0.400	0.400	0.400	2,251
2023-12-04	0.392	0.400	0.366	0.400	0.400	88,576
2023-12-01	0.360	0.396	0.360	0.390	0.390	104,413
2023-11-30	0.360	0.368	0.324	0.364	0.364	8,998
2023-11-29	0.368	0.370	0.360	0.360	0.360	38,043
2023-11-28	0.344	0.388	0.344	0.370	0.370	84,675
2023-11-27	0.316	0.346	0.316	0.346	0.346	25,111
2023-11-24	0.312	0.320	0.310	0.316	0.316	33,000
2023-11-23	0.326	0.326	0.302	0.322	0.322	25,800
2023-11-22	0.330	0.398	0.326	0.328	0.328	124,568
2023-11-21	0.354	0.360	0.330	0.330	0.330	14,276
2023-11-20	0.334	0.334	0.330	0.330	0.330	883
2023-11-17	0.356	0.360	0.340	0.358	0.358	14,100
2023-11-16	0.330	0.356	0.330	0.356	0.356	2,061
2023-11-15	0.356	0.356	0.328	0.356	0.356	11,118
2023-11-14	0.350	0.356	0.350	0.356	0.356	2,961
2023-11-13	0.350	0.350	0.300	0.320	0.320	59,103
2023-11-09	0.332	0.332	0.332	0.332	0.332	3,000
2023-11-08	0.338	0.350	0.332	0.332	0.332	2,815

← NewerPage 12 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.