Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.463	0.476	0.461	0.471	0.471	13,764
2026-02-02	0.479	0.480	0.470	0.480	0.480	2,341
2026-01-30	0.484	0.499	0.470	0.480	0.480	31,599
2026-01-29	0.504	0.504	0.485	0.485	0.485	10,285
2026-01-28	0.496	0.504	0.496	0.504	0.504	3,072
2026-01-27	0.497	0.499	0.485	0.497	0.497	6,422
2026-01-26	0.498	0.498	0.484	0.497	0.497	3,805
2026-01-23	0.485	0.498	0.485	0.498	0.498	73
2026-01-22	0.497	0.500	0.497	0.499	0.499	1,430
2026-01-21	0.493	0.504	0.491	0.504	0.504	10,805
2026-01-20	0.510	0.512	0.493	0.506	0.506	4,180
2026-01-19	0.502	0.516	0.500	0.510	0.510	3,953
2026-01-16	0.493	0.520	0.493	0.520	0.520	14,019
2026-01-15	0.500	0.520	0.480	0.500	0.500	25,869
2026-01-14	0.481	0.508	0.481	0.508	0.508	15,037
2026-01-13	0.504	0.508	0.480	0.500	0.500	14,020
2026-01-12	0.508	0.510	0.480	0.508	0.508	17,143
2026-01-09	0.504	0.504	0.471	0.500	0.500	11,449
2026-01-08	0.462	0.504	0.460	0.504	0.504	37,022
2026-01-07	0.488	0.489	0.460	0.486	0.486	9,640
2026-01-05	0.471	0.488	0.460	0.488	0.488	20,796
2026-01-02	0.445	0.490	0.445	0.471	0.471	32,035
2025-12-30	0.474	0.490	0.472	0.490	0.490	12,261
2025-12-29	0.468	0.488	0.460	0.488	0.488	22,240
2025-12-23	0.415	0.467	0.413	0.467	0.467	152,727
2025-12-22	0.422	0.423	0.412	0.415	0.415	30,844
2025-12-19	0.416	0.424	0.413	0.424	0.424	14,917
2025-12-18	0.436	0.437	0.410	0.426	0.426	44,504
2025-12-17	0.455	0.466	0.420	0.441	0.441	83,203
2025-12-16	0.518	0.518	0.430	0.468	0.468	93,562
2025-12-15	0.536	0.536	0.510	0.510	0.510	27,249
2025-12-12	0.560	0.560	0.470	0.520	0.520	73,195
2025-12-11	0.552	0.554	0.532	0.554	0.554	7,666
2025-12-10	0.610	0.610	0.550	0.550	0.550	202,052
2025-12-09	0.666	0.666	0.604	0.620	0.620	10,262
2025-12-08	0.682	0.686	0.632	0.668	0.668	28,223
2025-12-05	0.600	0.686	0.600	0.686	0.686	300,916
2025-12-04	0.590	0.590	0.560	0.560	0.560	15,689
2025-12-03	0.624	0.624	0.580	0.590	0.590	16,992
2025-12-02	0.622	0.630	0.620	0.620	0.620	7,448
2025-12-01	0.660	0.660	0.630	0.630	0.630	29,207
2025-11-28	0.656	0.668	0.648	0.668	0.668	630
2025-11-27	0.688	0.688	0.664	0.680	0.680	1,240
2025-11-26	0.682	0.690	0.682	0.690	0.690	2,200
2025-11-25	0.690	0.698	0.682	0.690	0.690	3,023
2025-11-24	0.688	0.700	0.650	0.700	0.700	6,417
2025-11-21	0.712	0.712	0.646	0.688	0.688	17,941
2025-11-20	0.718	0.718	0.690	0.696	0.696	1,101
2025-11-19	0.700	0.740	0.686	0.686	0.686	6,903
2025-11-18	0.710	0.718	0.700	0.718	0.718	6,844
2025-11-17	0.716	0.720	0.716	0.718	0.718	1,759
2025-11-14	0.720	0.720	0.716	0.716	0.716	3,247
2025-11-13	0.738	0.750	0.710	0.738	0.738	20,117
2025-11-12	0.770	0.778	0.738	0.778	0.778	11,023
2025-11-10	0.770	0.770	0.770	0.770	0.770	260
2025-11-07	0.770	0.770	0.770	0.770	0.770	260
2025-11-06	0.746	0.780	0.740	0.770	0.770	22,085
2025-11-05	0.768	0.770	0.754	0.754	0.754	2,148
2025-11-04	0.734	0.760	0.724	0.760	0.760	1,800
2025-11-03	0.780	0.780	0.722	0.780	0.780	16,095

← NewerPage 4 of 5 · 250 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.