Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.351	0.351	0.318	0.336	0.336	835,812
2026-04-29	0.341	0.360	0.337	0.347	0.347	254,933
2026-04-28	0.362	0.362	0.332	0.347	0.347	377,032
2026-04-27	0.356	0.376	0.330	0.356	0.356	294,388
2026-04-24	0.333	0.360	0.330	0.347	0.347	178,753
2026-04-23	0.342	0.342	0.332	0.334	0.334	143,693
2026-04-22	0.333	0.348	0.333	0.337	0.337	68,316
2026-04-21	0.350	0.350	0.332	0.332	0.332	168,283
2026-04-20	0.355	0.364	0.341	0.353	0.353	87,458
2026-04-17	0.354	0.354	0.338	0.354	0.354	290,651
2026-04-16	0.370	0.381	0.336	0.340	0.340	971,896
2026-04-15	0.372	0.387	0.370	0.374	0.374	421,651
2026-04-14	0.388	0.400	0.370	0.379	0.379	650,892
2026-04-13	0.406	0.406	0.388	0.399	0.399	284,551
2026-04-10	0.431	0.474	0.396	0.406	0.406	1,178,603
2026-04-09	0.386	0.466	0.370	0.426	0.426	817,107
2026-04-08	0.398	0.398	0.368	0.372	0.372	230,270
2026-04-07	0.400	0.418	0.386	0.398	0.398	206,510
2026-04-02	0.419	0.437	0.390	0.393	0.393	475,674
2026-04-01	0.455	0.479	0.426	0.430	0.430	886,739
2026-03-31	0.470	0.538	0.446	0.470	0.470	789,670
2026-03-30	0.610	0.630	0.480	0.480	0.480	814,876
2026-03-27	0.750	0.750	0.620	0.666	0.666	2,734,962
2026-03-26	0.500	0.590	0.500	0.590	0.590	1,130,247
2026-03-25	0.316	0.415	0.300	0.415	0.415	222,002
2026-03-24	0.349	0.349	0.299	0.316	0.316	150,254
2026-03-23	0.362	0.362	0.302	0.328	0.328	177,641
2026-03-20	0.370	0.371	0.361	0.370	0.370	5,627
2026-03-19	0.368	0.371	0.360	0.360	0.360	11,789
2026-03-18	0.372	0.372	0.363	0.370	0.370	7,973
2026-03-17	0.360	0.375	0.350	0.373	0.373	40,023
2026-03-16	0.351	0.357	0.350	0.357	0.357	34,332
2026-03-13	0.390	0.398	0.351	0.361	0.361	109,525
2026-03-12	0.397	0.397	0.387	0.396	0.396	8,479
2026-03-11	0.400	0.400	0.391	0.397	0.397	7,633
2026-03-10	0.407	0.407	0.392	0.405	0.405	696
2026-03-09	0.392	0.409	0.392	0.409	0.409	4,007
2026-03-06	0.395	0.412	0.395	0.408	0.408	7,205
2026-03-05	0.400	0.413	0.400	0.411	0.411	10,330
2026-03-04	0.416	0.416	0.386	0.414	0.414	11,014
2026-03-03	0.415	0.420	0.388	0.418	0.418	57,580
2026-03-02	0.389	0.427	0.389	0.415	0.415	68,732
2026-02-27	0.399	0.408	0.386	0.386	0.386	39,480
2026-02-26	0.405	0.406	0.386	0.400	0.400	25,981
2026-02-25	0.405	0.406	0.400	0.405	0.405	11,399
2026-02-24	0.407	0.407	0.400	0.400	0.400	39,692
2026-02-23	0.407	0.408	0.401	0.408	0.408	37,455
2026-02-20	0.403	0.418	0.402	0.410	0.410	57,337
2026-02-19	0.420	0.420	0.400	0.418	0.418	40,237
2026-02-18	0.444	0.444	0.413	0.434	0.434	33,042
2026-02-17	0.446	0.446	0.426	0.444	0.444	12,183
2026-02-16	0.438	0.438	0.430	0.430	0.430	24,202
2026-02-13	0.428	0.438	0.410	0.438	0.438	44,804
2026-02-12	0.429	0.439	0.427	0.439	0.439	14,924
2026-02-11	0.450	0.450	0.425	0.429	0.429	60,301
2026-02-10	0.446	0.450	0.446	0.450	0.450	3,532
2026-02-09	0.458	0.460	0.449	0.459	0.459	16,395
2026-02-06	0.447	0.460	0.447	0.460	0.460	63
2026-02-05	0.466	0.466	0.448	0.448	0.448	12,572
2026-02-04	0.460	0.471	0.446	0.450	0.450	36,142

← NewerPage 3 of 20 · 1,195 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.