Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	0.530	0.530	0.510	0.530	0.530	1,159
2022-08-30	0.530	0.530	0.530	0.530	0.530	2
2022-08-29	0.530	0.530	0.500	0.530	0.530	3,521
2022-08-26	0.530	0.530	0.530	0.530	0.530	2,832
2022-08-25	0.530	0.530	0.530	0.530	0.530	30
2022-08-24	0.545	0.545	0.530	0.530	0.530	230
2022-08-23	0.540	0.550	0.520	0.520	0.520	9,480
2022-08-22	0.545	0.550	0.500	0.550	0.550	1,273
2022-08-19	0.515	0.550	0.515	0.550	0.550	2,657
2022-08-18	0.545	0.545	0.510	0.510	0.510	2,806
2022-08-17	0.535	0.550	0.535	0.550	0.550	2,231
2022-08-16	0.535	0.535	0.535	0.535	0.535	30
2022-08-12	0.535	0.535	0.535	0.535	0.535	431
2022-08-11	0.535	0.535	0.535	0.535	0.535	30
2022-08-09	0.530	0.550	0.530	0.550	0.550	200
2022-08-08	0.585	0.600	0.530	0.550	0.550	9,663
2022-08-05	0.530	0.550	0.530	0.550	0.550	2,281
2022-08-04	0.530	0.530	0.530	0.530	0.530	2
2022-08-03	0.525	0.535	0.525	0.535	0.535	1,105
2022-08-02	0.535	0.535	0.530	0.530	0.530	679
2022-08-01	0.530	0.535	0.525	0.535	0.535	1,421
2022-07-29	0.530	0.535	0.530	0.535	0.535	4,902
2022-07-28	0.530	0.530	0.530	0.530	0.530	5,373
2022-07-27	0.520	0.520	0.520	0.520	0.520	13,245
2022-07-26	0.520	0.520	0.505	0.505	0.505	6,563
2022-07-25	0.520	0.520	0.520	0.520	0.520	6,914
2022-07-22	0.520	0.520	0.520	0.520	0.520	30
2022-07-21	0.520	0.520	0.520	0.520	0.520	30
2022-07-20	0.480	0.520	0.480	0.520	0.520	531
2022-07-19	0.520	0.520	0.520	0.520	0.520	30
2022-07-18	0.520	0.520	0.520	0.520	0.520	30
2022-07-15	0.520	0.520	0.510	0.510	0.510	3,964
2022-07-14	0.520	0.520	0.510	0.510	0.510	5,736
2022-07-13	0.520	0.520	0.520	0.520	0.520	30
2022-07-12	0.520	0.520	0.520	0.520	0.520	30
2022-07-11	0.520	0.520	0.520	0.520	0.520	20
2022-07-08	0.520	0.520	0.482	0.498	0.498	11,750
2022-07-07	0.520	0.520	0.482	0.500	0.500	1,831
2022-07-06	0.520	0.520	0.520	0.520	0.520	1,440
2022-07-05	0.530	0.530	0.530	0.530	0.530	30
2022-07-04	0.530	0.530	0.530	0.530	0.530	30
2022-07-01	0.530	0.530	0.530	0.530	0.530	30
2022-06-30	0.530	0.530	0.530	0.530	0.530	30
2022-06-29	0.510	0.510	0.510	0.510	0.510	1
2022-06-28	0.496	0.498	0.496	0.498	0.498	1,100
2022-06-27	0.474	0.496	0.450	0.496	0.496	8,040
2022-06-24	0.472	0.472	0.472	0.472	0.472	5
2022-06-23	0.505	0.505	0.460	0.470	0.470	6,511
2022-06-22	0.530	0.530	0.490	0.490	0.490	282
2022-06-21	0.480	0.505	0.480	0.500	0.500	10,030
2022-06-20	0.480	0.480	0.480	0.480	0.480	119
2022-06-17	0.500	0.500	0.500	0.500	0.500	188
2022-06-15	0.530	0.530	0.530	0.530	0.530	30
2022-06-14	0.496	0.500	0.490	0.500	0.500	3,210
2022-06-13	0.498	0.498	0.498	0.498	0.498	30
2022-06-10	0.515	0.515	0.498	0.498	0.498	4,861
2022-06-09	0.530	0.530	0.486	0.490	0.490	3,030
2022-06-08	0.540	0.540	0.498	0.520	0.520	2,431
2022-06-07	0.540	0.540	0.540	0.540	0.540	1,030
2022-06-06	0.540	0.540	0.535	0.535	0.535	5,030

← NewerPage 18 of 20 · 1,194 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.