Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.768	0.780	0.714	0.780	0.780	15,386
2025-10-30	0.714	0.768	0.706	0.768	0.768	17,584
2025-10-29	0.716	0.716	0.716	0.716	0.716	79
2025-10-28	0.716	0.716	0.716	0.716	0.716	79
2025-10-27	0.716	0.716	0.698	0.716	0.716	3,168
2025-10-24	0.738	0.738	0.716	0.716	0.716	5,632
2025-10-23	0.712	0.738	0.712	0.738	0.738	75
2025-10-22	0.716	0.740	0.716	0.740	0.740	6,323
2025-10-21	0.702	0.718	0.702	0.716	0.716	311
2025-10-20	0.698	0.718	0.698	0.702	0.702	2,067
2025-10-17	0.700	0.718	0.700	0.718	0.718	2,015
2025-10-16	0.720	0.720	0.698	0.698	0.698	3,650
2025-10-15	0.700	0.722	0.700	0.722	0.722	3,712
2025-10-14	0.718	0.718	0.700	0.700	0.700	21,937
2025-10-13	0.738	0.738	0.724	0.724	0.724	679
2025-10-10	0.714	0.740	0.712	0.738	0.738	3,001
2025-10-09	0.730	0.766	0.714	0.714	0.714	15,252
2025-10-08	0.770	0.770	0.744	0.744	0.744	8,761
2025-10-07	0.778	0.778	0.750	0.770	0.770	479
2025-10-06	0.760	0.778	0.760	0.778	0.778	15,588
2025-10-03	0.746	0.770	0.744	0.746	0.746	4,686
2025-10-02	0.720	0.776	0.720	0.744	0.744	2,939
2025-10-01	0.732	0.778	0.720	0.720	0.720	6,090
2025-09-30	0.754	0.770	0.724	0.770	0.770	589
2025-09-29	0.770	0.780	0.750	0.778	0.778	9,168
2025-09-26	0.716	0.768	0.712	0.768	0.768	29,668
2025-09-25	0.720	0.730	0.720	0.722	0.722	4,390
2025-09-24	0.732	0.732	0.722	0.732	0.732	1,645
2025-09-23	0.740	0.740	0.720	0.732	0.732	7,146
2025-09-22	0.752	0.752	0.740	0.740	0.740	4,016
2025-09-19	0.754	0.754	0.754	0.754	0.754	232
2025-09-18	0.756	0.778	0.756	0.774	0.774	2,377
2025-09-17	0.726	0.758	0.726	0.756	0.756	5,078
2025-09-16	0.754	0.754	0.732	0.752	0.752	9,468
2025-09-15	0.756	0.778	0.720	0.754	0.754	12,305
2025-09-12	0.778	0.778	0.754	0.754	0.754	105
2025-09-11	0.756	0.778	0.756	0.778	0.778	2,013
2025-09-10	0.778	0.780	0.758	0.780	0.780	3,495
2025-09-09	0.762	0.762	0.754	0.758	0.758	7,624
2025-09-08	0.780	0.780	0.780	0.780	0.780	1,170
2025-09-05	0.808	0.810	0.754	0.780	0.780	15,390
2025-09-04	0.820	0.820	0.776	0.776	0.776	2,089
2025-09-03	0.818	0.820	0.800	0.800	0.800	12,660
2025-09-02	0.820	0.830	0.786	0.794	0.794	6,401
2025-09-01	0.786	0.820	0.786	0.820	0.820	891
2025-08-29	0.786	0.786	0.786	0.786	0.786	1,036
2025-08-28	0.820	0.820	0.786	0.786	0.786	1,036
2025-08-27	0.818	0.818	0.818	0.818	0.818	52
2025-08-26	0.796	0.820	0.786	0.820	0.820	6,609
2025-08-25	0.790	0.820	0.790	0.792	0.792	2,940
2025-08-22	0.794	0.810	0.780	0.784	0.784	21,360
2025-08-21	0.796	0.796	0.772	0.790	0.790	9,777
2025-08-20	0.808	0.808	0.768	0.796	0.796	2,717
2025-08-19	0.798	0.798	0.780	0.780	0.780	9,368
2025-08-18	0.778	0.798	0.770	0.798	0.798	14,699
2025-08-14	0.758	0.784	0.756	0.776	0.776	17,870
2025-08-13	0.734	0.776	0.712	0.754	0.754	47,509
2025-08-12	0.770	0.810	0.720	0.790	0.790	69,377
2025-08-11	0.860	0.870	0.746	0.746	0.746	55,392
2025-08-08	0.850	0.870	0.802	0.870	0.870	9,876

← NewerPage 5 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.