Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.488	0.535	0.454	0.500	0.500	22,895
2022-11-23	0.488	0.488	0.454	0.488	0.488	5,498
2022-11-22	0.488	0.488	0.456	0.488	0.488	158
2022-11-21	0.488	0.488	0.456	0.488	0.488	2,072
2022-11-18	0.488	0.488	0.454	0.480	0.480	4,230
2022-11-17	0.488	0.488	0.488	0.488	0.488	30
2022-11-16	0.488	0.488	0.488	0.488	0.488	200
2022-11-15	0.488	0.490	0.460	0.488	0.488	10,031
2022-11-14	0.488	0.488	0.470	0.470	0.470	946
2022-11-10	0.488	0.488	0.488	0.488	0.488	85
2022-11-09	0.488	0.488	0.488	0.488	0.488	30
2022-11-08	0.488	0.488	0.460	0.488	0.488	5,010
2022-11-07	0.498	0.498	0.454	0.488	0.488	10,243
2022-11-04	0.498	0.498	0.454	0.498	0.498	3,974
2022-11-03	0.498	0.498	0.498	0.498	0.498	30
2022-11-02	0.498	0.498	0.454	0.498	0.498	17,199
2022-10-31	0.498	0.498	0.454	0.496	0.496	12,610
2022-10-28	0.498	0.498	0.498	0.498	0.498	30
2022-10-27	0.498	0.498	0.498	0.498	0.498	30
2022-10-26	0.498	0.498	0.498	0.498	0.498	30
2022-10-25	0.498	0.498	0.460	0.498	0.498	7,804
2022-10-24	0.496	0.496	0.496	0.496	0.496	30
2022-10-21	0.498	0.498	0.498	0.498	0.498	30
2022-10-20	0.498	0.498	0.466	0.498	0.498	8,788
2022-10-19	0.498	0.498	0.498	0.498	0.498	30
2022-10-18	0.498	0.498	0.466	0.498	0.498	5,741
2022-10-17	0.498	0.498	0.498	0.498	0.498	30
2022-10-14	0.498	0.498	0.468	0.498	0.498	800
2022-10-13	0.498	0.498	0.498	0.498	0.498	30
2022-10-12	0.498	0.498	0.498	0.498	0.498	30
2022-10-11	0.498	0.498	0.498	0.498	0.498	830
2022-10-10	0.490	0.498	0.462	0.498	0.498	2,001
2022-10-07	0.498	0.498	0.498	0.498	0.498	30
2022-10-06	0.500	0.500	0.454	0.500	0.500	28,279
2022-10-05	0.500	0.500	0.500	0.500	0.500	1,030
2022-10-04	0.500	0.500	0.460	0.490	0.490	9,030
2022-10-03	0.500	0.500	0.500	0.500	0.500	30
2022-09-30	0.500	0.500	0.500	0.500	0.500	30
2022-09-29	0.500	0.500	0.500	0.500	0.500	1,030
2022-09-28	0.454	0.494	0.454	0.494	0.494	6,031
2022-09-27	0.530	0.530	0.452	0.452	0.452	3,030
2022-09-26	0.530	0.530	0.530	0.530	0.530	30
2022-09-23	0.530	0.530	0.530	0.530	0.530	30
2022-09-22	0.530	0.530	0.530	0.530	0.530	30
2022-09-21	0.530	0.530	0.530	0.530	0.530	30
2022-09-20	0.520	0.520	0.470	0.520	0.520	473
2022-09-19	0.530	0.530	0.520	0.520	0.520	40
2022-09-16	0.500	0.500	0.500	0.500	0.500	76
2022-09-15	0.500	0.500	0.500	0.500	0.500	1,030
2022-09-14	0.500	0.500	0.500	0.500	0.500	30
2022-09-13	0.500	0.500	0.500	0.500	0.500	526
2022-09-12	0.530	0.530	0.492	0.492	0.492	16,515
2022-09-09	0.530	0.530	0.530	0.530	0.530	50
2022-09-08	0.496	0.496	0.496	0.496	0.496	30
2022-09-07	0.530	0.530	0.492	0.494	0.494	13,179
2022-09-06	0.530	0.530	0.530	0.530	0.530	130
2022-09-05	0.500	0.500	0.500	0.500	0.500	8,582
2022-09-02	0.530	0.530	0.490	0.490	0.490	597
2022-09-01	0.530	0.530	0.500	0.500	0.500	2,402
2022-08-31	0.530	0.530	0.510	0.530	0.530	1,159

← NewerPage 17 of 20 · 1,193 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.