Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.525	0.535	0.525	0.535	0.535	17,160
2022-06-01	0.490	0.525	0.464	0.510	0.510	18,597
2022-05-31	0.488	0.490	0.452	0.490	0.490	39,723
2022-05-30	0.535	0.535	0.464	0.488	0.488	56,510
2022-05-27	0.570	0.570	0.490	0.535	0.535	127,392
2022-05-26	0.600	0.600	0.575	0.600	0.600	6,420
2022-05-25	0.630	0.630	0.600	0.600	0.600	4,393
2022-05-24	0.600	0.600	0.600	0.600	0.600	45
2022-05-23	0.630	0.630	0.590	0.600	0.600	11,207
2022-05-20	0.625	0.625	0.625	0.625	0.625	965
2022-05-19	0.625	0.630	0.600	0.630	0.630	7,673
2022-05-18	0.630	0.630	0.630	0.630	0.630	30
2022-05-17	0.605	0.630	0.570	0.630	0.630	22,611
2022-05-16	0.610	0.610	0.570	0.605	0.605	12,722
2022-05-13	0.580	0.600	0.580	0.600	0.600	14,287
2022-05-12	0.635	0.635	0.560	0.585	0.585	9,932
2022-05-11	0.650	0.650	0.600	0.610	0.610	45,598
2022-05-10	0.650	0.650	0.595	0.625	0.625	6,437
2022-05-09	0.650	0.650	0.610	0.640	0.640	6,319
2022-05-06	0.665	0.670	0.600	0.640	0.640	82,111
2022-05-05	0.770	0.780	0.640	0.695	0.695	157,128
2022-05-04	0.690	0.900	0.680	0.750	0.750	599,834
2022-05-02	0.595	0.700	0.595	0.700	0.700	21,757
2022-04-29	0.565	0.570	0.565	0.570	0.570	10,173
2022-04-28	0.565	0.565	0.565	0.565	0.565	2,260
2022-04-27	0.520	0.520	0.520	0.520	0.520	343
2022-04-26	0.545	0.545	0.545	0.545	0.545	1,580
2022-04-25	0.520	0.550	0.520	0.550	0.550	2,666
2022-04-22	0.565	0.565	0.565	0.565	0.565	21,000
2022-04-21	0.560	0.560	0.520	0.520	0.520	23,767
2022-04-20	0.630	0.630	0.610	0.610	0.610	14,520
2022-04-19	0.630	0.630	0.630	0.630	0.630	80
2022-04-14	0.630	0.630	0.630	0.630	0.630	101
2022-04-13	0.630	0.630	0.630	0.630	0.630	2,000
2022-04-12	0.520	0.520	0.520	0.520	0.520	2,500
2022-04-11	0.420	0.420	0.420	0.420	0.420	21,282
2022-04-06	0.615	0.615	0.615	0.615	0.615	2,110
2022-04-05	0.615	0.615	0.615	0.615	0.615	3,000
2022-04-01	0.700	0.700	0.700	0.700	0.700	3,334
2022-03-31	0.700	0.700	0.700	0.700	0.700	33,478
2022-03-30	0.680	0.680	0.680	0.680	0.680	26,342
2022-03-29	0.600	0.600	0.600	0.600	0.600	14,604
2022-03-28	0.570	0.570	0.570	0.570	0.570	5,299
2022-03-25	0.560	0.560	0.560	0.560	0.560	2,094
2022-03-24	0.560	0.560	0.560	0.560	0.560	6,064
2022-03-23	0.505	0.505	0.505	0.505	0.505	200
2022-03-21	0.500	0.500	0.500	0.500	0.500	410
2022-03-18	0.490	0.490	0.490	0.490	0.490	1,357
2022-03-17	0.500	0.500	0.490	0.490	0.490	10,622
2022-03-16	0.555	0.555	0.520	0.520	0.520	6,646
2022-03-15	0.590	0.590	0.555	0.555	0.555	3,042
2022-03-14	0.560	0.590	0.560	0.590	0.590	13,339
2022-03-11	0.500	0.500	0.500	0.500	0.500	850
2022-03-10	0.500	0.500	0.500	0.500	0.500	8,400
2022-03-09	0.500	0.500	0.500	0.500	0.500	2,000
2022-03-08	0.530	0.530	0.530	0.530	0.530	3,016
2022-03-07	0.480	0.520	0.480	0.520	0.520	5,899
2022-03-04	0.450	0.480	0.450	0.480	0.480	25,859
2022-03-03	0.590	0.590	0.590	0.590	0.590	27,307
2022-03-02	0.484	0.550	0.484	0.550	0.550	18,515

← NewerPage 19 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.