Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.340	0.340	0.332	0.332	0.332	1,747
2023-11-06	0.338	0.354	0.330	0.332	0.332	1,274
2023-11-03	0.336	0.336	0.336	0.336	0.336	4,236
2023-11-02	0.340	0.340	0.336	0.338	0.338	1,248
2023-10-31	0.326	0.336	0.326	0.330	0.330	8,600
2023-10-30	0.328	0.336	0.300	0.330	0.330	27,470
2023-10-27	0.332	0.334	0.328	0.328	0.328	11,052
2023-10-26	0.328	0.340	0.328	0.338	0.338	25,463
2023-10-25	0.338	0.344	0.328	0.328	0.328	10,889
2023-10-24	0.354	0.354	0.354	0.354	0.354	1,270
2023-10-23	0.358	0.358	0.330	0.336	0.336	18,808
2023-10-20	0.346	0.358	0.336	0.358	0.358	17,641
2023-10-19	0.368	0.368	0.348	0.360	0.360	5,525
2023-10-18	0.350	0.350	0.344	0.344	0.344	12,312
2023-10-17	0.350	0.370	0.350	0.352	0.352	6,801
2023-10-16	0.380	0.382	0.350	0.382	0.382	15,987
2023-10-13	0.380	0.380	0.352	0.354	0.354	19,595
2023-10-12	0.358	0.378	0.356	0.378	0.378	4,071
2023-10-11	0.380	0.380	0.356	0.380	0.380	5,767
2023-10-10	0.380	0.380	0.354	0.380	0.380	22,231
2023-10-09	0.344	0.378	0.344	0.378	0.378	7,382
2023-10-06	0.360	0.394	0.334	0.394	0.394	61,145
2023-10-05	0.408	0.408	0.352	0.360	0.360	15,703
2023-10-04	0.390	0.408	0.390	0.408	0.408	6,377
2023-10-03	0.410	0.410	0.410	0.410	0.410	3,402
2023-10-02	0.380	0.414	0.380	0.410	0.410	11,747
2023-09-29	0.422	0.422	0.360	0.376	0.376	99,716
2023-09-28	0.446	0.446	0.418	0.422	0.422	9,827
2023-09-27	0.448	0.448	0.424	0.446	0.446	264
2023-09-26	0.448	0.448	0.448	0.448	0.448	15
2023-09-25	0.448	0.448	0.448	0.448	0.448	15
2023-09-22	0.432	0.448	0.432	0.448	0.448	515
2023-09-21	0.432	0.432	0.432	0.432	0.432	15
2023-09-20	0.432	0.432	0.432	0.432	0.432	15
2023-09-19	0.432	0.432	0.432	0.432	0.432	15
2023-09-18	0.440	0.440	0.432	0.432	0.432	2,398
2023-09-15	0.440	0.440	0.440	0.440	0.440	237
2023-09-14	0.450	0.450	0.440	0.440	0.440	331
2023-09-13	0.450	0.450	0.450	0.450	0.450	135
2023-09-12	0.448	0.450	0.448	0.450	0.450	2,715
2023-09-11	0.436	0.450	0.436	0.450	0.450	65
2023-09-08	0.434	0.434	0.434	0.434	0.434	2,330
2023-09-07	0.438	0.438	0.416	0.434	0.434	18,135
2023-09-06	0.420	0.440	0.420	0.438	0.438	1,033
2023-09-05	0.438	0.438	0.420	0.420	0.420	38,547
2023-09-04	0.430	0.430	0.426	0.430	0.430	4,700
2023-09-01	0.434	0.444	0.424	0.430	0.430	10,041
2023-08-31	0.436	0.436	0.424	0.430	0.430	7,202
2023-08-30	0.438	0.438	0.428	0.438	0.438	4,350
2023-08-29	0.440	0.440	0.440	0.440	0.440	2
2023-08-28	0.424	0.440	0.424	0.440	0.440	7,749
2023-08-25	0.434	0.450	0.424	0.424	0.424	37,277
2023-08-24	0.448	0.448	0.432	0.432	0.432	4,002
2023-08-23	0.448	0.448	0.448	0.448	0.448	92
2023-08-22	0.426	0.448	0.426	0.448	0.448	2,774
2023-08-21	0.450	0.460	0.426	0.458	0.458	235
2023-08-18	0.424	0.440	0.424	0.440	0.440	4,810
2023-08-17	0.438	0.438	0.424	0.424	0.424	3,035
2023-08-16	0.446	0.446	0.424	0.438	0.438	27,601
2023-08-14	0.458	0.458	0.424	0.444	0.444	5,207

← NewerPage 13 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.