Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.525	0.525	0.520	0.520	0.520	3,586
2023-02-17	0.525	0.525	0.510	0.510	0.510	11,879
2023-02-16	0.530	0.530	0.510	0.515	0.515	14,858
2023-02-15	0.530	0.530	0.530	0.530	0.530	615
2023-02-14	0.505	0.505	0.505	0.505	0.505	3,000
2023-02-13	0.505	0.505	0.505	0.505	0.505	15
2023-02-10	0.505	0.505	0.505	0.505	0.505	16,941
2023-02-09	0.505	0.545	0.505	0.510	0.510	1,353
2023-02-08	0.500	0.525	0.500	0.505	0.505	6,906
2023-02-07	0.550	0.550	0.500	0.500	0.500	6,933
2023-02-06	0.545	0.555	0.515	0.550	0.550	16,446
2023-02-03	0.535	0.535	0.535	0.535	0.535	2,840
2023-02-02	0.498	0.510	0.498	0.500	0.500	4,785
2023-02-01	0.498	0.498	0.498	0.498	0.498	3,007
2023-01-31	0.525	0.555	0.500	0.500	0.500	84,278
2023-01-30	0.486	0.525	0.480	0.510	0.510	28,738
2023-01-27	0.488	0.488	0.468	0.478	0.478	24,175
2023-01-26	0.488	0.488	0.488	0.488	0.488	1,015
2023-01-25	0.488	0.490	0.488	0.490	0.490	44,353
2023-01-24	0.500	0.500	0.480	0.486	0.486	41,274
2023-01-23	0.540	0.540	0.486	0.500	0.500	63,294
2023-01-20	0.540	0.540	0.500	0.510	0.510	22,875
2023-01-19	0.560	0.565	0.535	0.535	0.535	3,246
2023-01-18	0.545	0.560	0.545	0.560	0.560	2,550
2023-01-17	0.565	0.565	0.520	0.520	0.520	2,686
2023-01-16	0.570	0.570	0.550	0.550	0.550	9,000
2023-01-13	0.550	0.550	0.500	0.550	0.550	15,017
2023-01-12	0.550	0.550	0.520	0.520	0.520	1,213
2023-01-11	0.560	0.560	0.525	0.525	0.525	7,056
2023-01-10	0.530	0.570	0.510	0.535	0.535	18,193
2023-01-09	0.550	0.560	0.510	0.525	0.525	13,374
2023-01-05	0.600	0.650	0.540	0.550	0.550	314,901
2023-01-04	0.446	0.590	0.430	0.590	0.590	165,797
2023-01-03	0.460	0.460	0.450	0.450	0.450	3,755
2023-01-02	0.460	0.460	0.440	0.440	0.440	6,515
2022-12-30	0.468	0.468	0.430	0.450	0.450	28,015
2022-12-29	0.470	0.470	0.470	0.470	0.470	15
2022-12-28	0.470	0.470	0.450	0.450	0.450	25,993
2022-12-27	0.478	0.480	0.470	0.470	0.470	37,065
2022-12-23	0.480	0.480	0.480	0.480	0.480	2
2022-12-22	0.484	0.484	0.480	0.480	0.480	1,005
2022-12-21	0.494	0.494	0.452	0.480	0.480	1,216
2022-12-20	0.496	0.496	0.496	0.496	0.496	15
2022-12-19	0.480	0.480	0.470	0.480	0.480	9,492
2022-12-16	0.498	0.498	0.450	0.470	0.470	18,977
2022-12-15	0.500	0.500	0.474	0.490	0.490	11,968
2022-12-14	0.500	0.510	0.474	0.510	0.510	1,354
2022-12-13	0.525	0.525	0.500	0.500	0.500	34
2022-12-12	0.525	0.525	0.525	0.525	0.525	15
2022-12-09	0.525	0.525	0.525	0.525	0.525	1,170
2022-12-08	0.525	0.525	0.525	0.525	0.525	15
2022-12-07	0.500	0.500	0.500	0.500	0.500	21,225
2022-12-06	0.500	0.500	0.486	0.486	0.486	1,815
2022-12-05	0.515	0.515	0.515	0.515	0.515	4,231
2022-12-02	0.474	0.515	0.474	0.515	0.515	211
2022-12-01	0.500	0.500	0.472	0.472	0.472	35,207
2022-11-30	0.560	0.570	0.500	0.500	0.500	68,364
2022-11-29	0.480	0.620	0.480	0.500	0.500	77,555
2022-11-28	0.540	0.540	0.454	0.496	0.496	2,230
2022-11-25	0.520	0.520	0.452	0.510	0.510	870

← NewerPage 16 of 20 · 1,197 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.