Krakchemia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.850	0.870	0.802	0.870	0.870	9,876
2025-08-07	0.902	0.902	0.812	0.850	0.850	47,381
2025-08-06	0.922	0.922	0.904	0.904	0.904	2,020
2025-08-05	0.928	0.928	0.920	0.920	0.920	171
2025-08-04	0.920	0.928	0.920	0.928	0.928	5,268
2025-08-01	0.920	0.920	0.920	0.920	0.920	1,201
2025-07-31	0.920	0.920	0.920	0.920	0.920	600
2025-07-30	0.920	0.920	0.920	0.920	0.920	1,250
2025-07-29	0.940	0.940	0.904	0.928	0.928	665
2025-07-28	0.926	0.940	0.902	0.940	0.940	4,987
2025-07-25	0.940	0.944	0.904	0.944	0.944	2,405
2025-07-24	0.934	0.942	0.904	0.940	0.940	17,010
2025-07-23	0.908	0.938	0.902	0.934	0.934	3,011
2025-07-22	0.940	0.940	0.900	0.908	0.908	6,824
2025-07-21	0.912	0.948	0.910	0.948	0.948	4,053
2025-07-18	0.914	0.968	0.910	0.928	0.928	16,073
2025-07-17	0.934	0.934	0.910	0.924	0.924	3,350
2025-07-16	0.940	0.940	0.940	0.940	0.940	4,583
2025-07-15	0.940	0.940	0.940	0.940	0.940	1,500
2025-07-14	0.968	0.968	0.968	0.968	0.968	1,012
2025-07-11	0.940	0.950	0.940	0.948	0.948	1,730
2025-07-10	0.962	0.962	0.920	0.950	0.950	12,499
2025-07-09	0.930	0.964	0.928	0.962	0.962	1,332
2025-07-08	0.948	0.968	0.924	0.964	0.964	1,668
2025-07-07	0.972	0.976	0.948	0.948	0.948	1,419
2025-07-04	0.974	0.974	0.974	0.974	0.974	40
2025-07-03	0.944	0.944	0.930	0.944	0.944	223
2025-07-02	0.966	0.966	0.966	0.966	0.966	2,156
2025-07-01	0.946	0.974	0.924	0.952	0.952	2,923
2025-06-30	0.978	0.978	0.978	0.978	0.978	81
2025-06-27	0.968	0.968	0.966	0.968	0.968	239
2025-06-26	0.938	0.980	0.930	0.968	0.968	6,529
2025-06-25	0.958	0.960	0.930	0.958	0.958	816
2025-06-24	0.926	0.960	0.924	0.960	0.960	719
2025-06-23	0.902	0.948	0.902	0.926	0.926	2,349
2025-06-20	0.932	0.932	0.890	0.900	0.900	9,636
2025-06-18	0.920	0.920	0.872	0.878	0.878	9,850
2025-06-17	0.968	1.060	0.872	0.920	0.920	39,965
2025-06-16	0.858	0.940	0.810	0.940	0.940	17,343
2025-06-13	0.950	0.970	0.940	0.940	0.940	7,823
2025-06-12	0.970	0.970	0.940	0.950	0.950	3,649
2025-06-11	0.982	0.982	0.940	0.970	0.970	24,291
2025-06-10	1.000	1.000	0.982	1.000	1.000	1,234
2025-06-09	1.000	1.015	0.960	1.000	1.000	2,528
2025-06-06	1.015	1.020	0.964	1.000	1.000	3,908
2025-06-05	0.996	1.030	0.980	1.010	1.010	1,504
2025-06-04	1.005	1.030	0.970	0.996	0.996	6,521
2025-06-03	1.020	1.030	0.962	0.964	0.964	19,695
2025-06-02	1.005	1.020	0.990	1.020	1.020	10,845
2025-05-30	1.030	1.030	1.000	1.000	1.000	7,458
2025-05-29	1.020	1.030	1.000	1.030	1.030	3,823
2025-05-28	0.990	1.020	0.980	1.020	1.020	8,208
2025-05-27	1.005	1.020	0.980	1.020	1.020	2,247
2025-05-26	0.982	1.020	0.980	1.005	1.005	15,341
2025-05-23	1.040	1.040	0.984	0.984	0.984	45,055
2025-05-22	1.015	1.045	1.000	1.045	1.045	11,743
2025-05-21	1.030	1.040	1.015	1.020	1.020	13,774
2025-05-20	1.030	1.040	1.025	1.040	1.040	7,111
2025-05-19	1.060	1.060	1.020	1.025	1.025	39,299
2025-05-16	1.075	1.095	1.035	1.060	1.060	97,032

← NewerPage 6 of 20 · 1,196 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.