Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.680	0.680	0.552	0.558	0.558	2,307,330
2026-07-24	0.580	0.736	0.580	0.668	0.668	3,038,637
2026-07-23	0.458	0.606	0.440	0.584	0.584	2,940,722
2026-07-22	0.483	0.508	0.416	0.448	0.448	1,550,983
2026-07-21	0.528	0.528	0.476	0.483	0.483	1,116,116
2026-07-20	0.586	0.594	0.510	0.510	0.510	851,768
2026-07-17	0.566	0.610	0.540	0.566	0.566	884,162
2026-07-16	0.586	0.622	0.530	0.552	0.552	3,057,005
2026-07-15	0.456	0.572	0.436	0.572	0.572	2,013,613
2026-07-14	0.534	0.560	0.453	0.456	0.456	1,912,941
2026-07-13	0.430	0.532	0.420	0.512	0.512	2,782,531
2026-07-10	0.375	0.495	0.363	0.418	0.418	4,196,481
2026-07-09	0.290	0.375	0.279	0.375	0.375	980,738
2026-07-08	0.302	0.302	0.275	0.290	0.290	235,029
2026-07-07	0.302	0.302	0.297	0.297	0.297	6,512
2026-07-06	0.303	0.303	0.294	0.303	0.303	4,277
2026-07-03	0.296	0.304	0.296	0.300	0.300	24,682
2026-07-02	0.299	0.305	0.298	0.305	0.305	13,483
2026-07-01	0.298	0.305	0.298	0.305	0.305	72,129
2026-06-30	0.294	0.307	0.294	0.305	0.305	162,062
2026-06-29	0.297	0.297	0.293	0.293	0.293	8,850
2026-06-26	0.292	0.296	0.292	0.295	0.295	17,303
2026-06-25	0.290	0.298	0.290	0.295	0.295	20,440
2026-06-24	0.295	0.295	0.290	0.290	0.290	11,661
2026-06-23	0.293	0.297	0.291	0.295	0.295	99,008
2026-06-22	0.298	0.298	0.293	0.295	0.295	44,214
2026-06-19	0.301	0.305	0.292	0.292	0.292	90,535
2026-06-18	0.290	0.306	0.290	0.292	0.292	123,645
2026-06-17	0.293	0.296	0.290	0.290	0.290	18,563
2026-06-16	0.293	0.299	0.292	0.292	0.292	103,270
2026-06-15	0.300	0.304	0.292	0.292	0.292	93,460
2026-06-12	0.294	0.299	0.292	0.296	0.296	62,553
2026-06-11	0.299	0.306	0.290	0.298	0.298	112,732
2026-06-10	0.305	0.310	0.290	0.299	0.299	130,372
2026-06-09	0.337	0.345	0.290	0.305	0.305	819,553
2026-06-08	0.299	0.362	0.294	0.339	0.339	1,706,816
2026-06-05	0.303	0.303	0.292	0.292	0.292	10,864
2026-06-03	0.300	0.304	0.291	0.304	0.304	34,247
2026-06-02	0.296	0.305	0.295	0.300	0.300	8,152
2026-06-01	0.295	0.309	0.295	0.300	0.300	15,940
2026-05-29	0.297	0.308	0.295	0.295	0.295	79,046
2026-05-28	0.298	0.300	0.295	0.297	0.297	37,344
2026-05-27	0.300	0.308	0.291	0.297	0.297	57,670
2026-05-26	0.302	0.312	0.290	0.303	0.303	245,103
2026-05-25	0.317	0.317	0.300	0.308	0.308	125,280
2026-05-22	0.316	0.316	0.305	0.311	0.311	53,746
2026-05-21	0.324	0.326	0.300	0.317	0.317	117,606
2026-05-20	0.328	0.328	0.315	0.320	0.320	55,139
2026-05-19	0.321	0.329	0.318	0.328	0.328	7,072
2026-05-18	0.333	0.333	0.320	0.328	0.328	68,273
2026-05-15	0.338	0.339	0.328	0.328	0.328	33,921
2026-05-14	0.338	0.339	0.325	0.338	0.338	66,519
2026-05-13	0.332	0.336	0.318	0.332	0.332	90,321
2026-05-12	0.335	0.335	0.316	0.330	0.330	142,939
2026-05-11	0.330	0.335	0.326	0.334	0.334	13,636
2026-05-08	0.335	0.339	0.330	0.337	0.337	24,182
2026-05-07	0.331	0.343	0.330	0.339	0.339	98,781
2026-05-06	0.328	0.337	0.325	0.332	0.332	112,149
2026-05-05	0.330	0.342	0.314	0.337	0.337	356,446
2026-05-04	0.346	0.346	0.326	0.334	0.334	67,542

← NewerPage 2 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.