Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.452	0.452	0.436	0.436	0.436	1,015
2023-08-10	0.452	0.452	0.452	0.452	0.452	6,872
2023-08-09	0.458	0.458	0.444	0.452	0.452	21,340
2023-08-08	0.448	0.448	0.440	0.440	0.440	7,665
2023-08-07	0.438	0.438	0.416	0.428	0.428	39,696
2023-08-04	0.424	0.440	0.414	0.438	0.438	23,786
2023-08-03	0.444	0.444	0.408	0.424	0.424	4,443
2023-08-02	0.454	0.456	0.420	0.446	0.446	21,775
2023-08-01	0.420	0.460	0.396	0.456	0.456	171,051
2023-07-31	0.440	0.444	0.400	0.400	0.400	75,653
2023-07-28	0.432	0.440	0.432	0.440	0.440	4,690
2023-07-27	0.426	0.432	0.420	0.432	0.432	22,957
2023-07-26	0.436	0.436	0.422	0.422	0.422	3,015
2023-07-25	0.438	0.438	0.430	0.436	0.436	16,160
2023-07-24	0.438	0.438	0.432	0.438	0.438	16,238
2023-07-21	0.420	0.438	0.402	0.430	0.430	52,181
2023-07-20	0.430	0.436	0.410	0.410	0.410	70,237
2023-07-19	0.438	0.468	0.430	0.430	0.430	71,258
2023-07-18	0.474	0.474	0.432	0.438	0.438	18,939
2023-07-17	0.476	0.476	0.450	0.450	0.450	39,243
2023-07-14	0.464	0.476	0.444	0.476	0.476	54,651
2023-07-13	0.496	0.496	0.496	0.496	0.496	15
2023-07-12	0.496	0.496	0.490	0.490	0.490	415
2023-07-11	0.496	0.496	0.496	0.496	0.496	15
2023-07-10	0.480	0.480	0.480	0.480	0.480	4,015
2023-07-07	0.480	0.480	0.480	0.480	0.480	2
2023-07-06	0.480	0.480	0.480	0.480	0.480	2
2023-07-05	0.480	0.480	0.480	0.480	0.480	56
2023-07-04	0.464	0.464	0.464	0.464	0.464	2
2023-07-03	0.486	0.486	0.462	0.462	0.462	1,444
2023-06-30	0.480	0.480	0.470	0.480	0.480	1,433
2023-06-29	0.480	0.480	0.480	0.480	0.480	12,518
2023-06-28	0.480	0.480	0.480	0.480	0.480	15
2023-06-27	0.480	0.480	0.480	0.480	0.480	20,197
2023-06-26	0.488	0.488	0.480	0.480	0.480	1,050
2023-06-23	0.498	0.498	0.498	0.498	0.498	15
2023-06-22	0.472	0.482	0.472	0.482	0.482	8,935
2023-06-21	0.498	0.498	0.472	0.472	0.472	115
2023-06-20	0.500	0.500	0.498	0.498	0.498	10,122
2023-06-19	0.462	0.498	0.462	0.496	0.496	12,154
2023-06-16	0.496	0.496	0.496	0.496	0.496	15
2023-06-15	0.496	0.496	0.496	0.496	0.496	100
2023-06-14	0.460	0.500	0.460	0.498	0.498	3,526
2023-06-13	0.456	0.456	0.456	0.456	0.456	1,015
2023-06-12	0.456	0.500	0.456	0.456	0.456	6,187
2023-06-09	0.456	0.458	0.456	0.456	0.456	9,100
2023-06-07	0.456	0.470	0.456	0.470	0.470	7,082
2023-06-06	0.470	0.470	0.454	0.454	0.454	4,015
2023-06-05	0.470	0.470	0.470	0.470	0.470	4,355
2023-06-02	0.470	0.470	0.458	0.458	0.458	515
2023-06-01	0.470	0.470	0.470	0.470	0.470	1,400
2023-05-31	0.470	0.470	0.470	0.470	0.470	3,280
2023-05-30	0.470	0.470	0.470	0.470	0.470	1,095
2023-05-29	0.468	0.468	0.468	0.468	0.468	3,876
2023-05-26	0.468	0.468	0.468	0.468	0.468	161
2023-05-25	0.450	0.470	0.436	0.470	0.470	25,379
2023-05-24	0.480	0.480	0.450	0.450	0.450	8,947
2023-05-23	0.478	0.480	0.478	0.480	0.480	523
2023-05-22	0.478	0.478	0.478	0.478	0.478	575
2023-05-19	0.480	0.480	0.478	0.480	0.480	43,567

← NewerPage 14 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.