Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.500	0.500	0.410	0.410	0.410	41,641
2022-02-17	0.560	0.560	0.560	0.560	0.560	2,710
2022-02-16	0.560	0.560	0.560	0.560	0.560	3,500
2022-02-11	0.595	0.595	0.595	0.595	0.595	3,500
2022-01-28	0.560	0.600	0.560	0.600	0.600	2,967
2022-01-27	0.600	0.600	0.600	0.600	0.600	6,000
2022-01-26	0.600	0.600	0.600	0.600	0.600	9,400
2022-01-25	0.565	0.580	0.565	0.580	0.580	5,201
2022-01-24	0.590	0.590	0.560	0.560	0.560	4,978
2022-01-20	0.600	0.600	0.600	0.600	0.600	5,301
2022-01-18	0.600	0.600	0.600	0.600	0.600	1,000
2022-01-13	0.640	0.640	0.640	0.640	0.640	270
2022-01-12	0.640	0.640	0.640	0.640	0.640	3,000
2022-01-10	0.650	0.650	0.650	0.650	0.650	600
2022-01-05	0.580	0.580	0.580	0.580	0.580	145
2022-01-04	0.580	0.580	0.580	0.580	0.580	7,942
2022-01-03	0.580	0.580	0.580	0.580	0.580	175
2021-12-30	0.555	0.580	0.555	0.580	0.580	5,209
2021-12-28	0.550	0.550	0.550	0.550	0.550	43,042
2021-12-27	0.500	0.520	0.500	0.520	0.520	13,513
2021-12-23	0.500	0.500	0.500	0.500	0.500	5,481
2021-12-22	0.520	0.520	0.520	0.520	0.520	587
2021-12-21	0.510	0.510	0.510	0.510	0.510	117
2021-12-20	0.500	0.500	0.500	0.500	0.500	1,088
2021-12-17	0.545	0.545	0.545	0.545	0.545	1,622
2021-12-16	0.545	0.545	0.545	0.545	0.545	4,488
2021-12-15	0.555	0.555	0.545	0.545	0.545	4,151
2021-12-13	0.545	0.545	0.545	0.545	0.545	212
2021-12-09	0.545	0.545	0.545	0.545	0.545	4,289
2021-12-08	0.560	0.560	0.550	0.550	0.550	3,203
2021-12-07	0.570	0.570	0.570	0.570	0.570	7,750
2021-12-06	0.570	0.570	0.560	0.560	0.560	5,700
2021-12-03	0.600	0.600	0.595	0.595	0.595	33,161
2021-12-02	0.605	0.605	0.605	0.605	0.605	4,683
2021-11-30	0.670	0.670	0.670	0.670	0.670	601
2021-11-29	0.685	0.685	0.685	0.685	0.685	100
2021-11-26	0.670	0.670	0.670	0.670	0.670	500
2021-11-25	0.620	0.620	0.620	0.620	0.620	152
2021-11-24	0.620	0.620	0.620	0.620	0.620	3,676
2021-11-18	0.690	0.690	0.690	0.690	0.690	600
2021-11-17	0.565	0.690	0.565	0.690	0.690	2,059
2021-11-16	0.690	0.690	0.690	0.690	0.690	1,816
2021-11-12	0.610	0.610	0.610	0.610	0.610	199
2021-11-10	0.600	0.600	0.600	0.600	0.600	1,642
2021-11-09	0.640	0.640	0.630	0.630	0.630	7,244
2021-11-08	0.640	0.640	0.640	0.640	0.640	5,735
2021-11-05	0.650	0.660	0.650	0.660	0.660	13,158
2021-11-04	0.700	0.700	0.690	0.690	0.690	5,193
2021-11-03	0.700	0.700	0.700	0.700	0.700	12,132
2021-11-02	0.700	0.700	0.700	0.700	0.700	5,991
2021-10-28	0.720	0.720	0.720	0.720	0.720	2,720
2021-10-27	0.720	0.720	0.720	0.720	0.720	1,741
2021-10-21	0.680	0.680	0.680	0.680	0.680	2,000
2021-10-20	0.690	0.690	0.690	0.690	0.690	18,297
2021-10-19	0.670	0.670	0.670	0.670	0.670	210
2021-10-18	0.700	0.700	0.700	0.700	0.700	5,000
2021-10-15	0.670	0.670	0.670	0.670	0.670	479

← NewerPage 20 of 20 · 1,197 trading days

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.