Krakchemia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.085 | 1.305 | 1.055 | 1.075 | 1.075 | 889,734 |
| 2025-05-14 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 17,232 |
| 2025-05-13 | 1.060 | 1.120 | 1.060 | 1.075 | 1.075 | 37,941 |
| 2025-05-12 | 1.115 | 1.120 | 1.060 | 1.100 | 1.100 | 6,856 |
| 2025-05-09 | 1.100 | 1.120 | 1.050 | 1.115 | 1.115 | 60,589 |
| 2025-05-08 | 1.095 | 1.100 | 1.070 | 1.100 | 1.100 | 3,704 |
| 2025-05-07 | 1.110 | 1.165 | 1.070 | 1.095 | 1.095 | 68,384 |
| 2025-05-06 | 1.120 | 1.120 | 1.055 | 1.055 | 1.055 | 4,117 |
| 2025-05-05 | 1.055 | 1.160 | 1.050 | 1.130 | 1.130 | 32,885 |
| 2025-05-02 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 21,263 |
| 2025-04-30 | 1.105 | 1.105 | 1.030 | 1.080 | 1.080 | 23,129 |
| 2025-04-29 | 1.080 | 1.110 | 1.080 | 1.105 | 1.105 | 26,619 |
| 2025-04-28 | 1.095 | 1.110 | 1.060 | 1.085 | 1.085 | 1,445 |
| 2025-04-25 | 1.080 | 1.120 | 1.050 | 1.100 | 1.100 | 10,675 |
| 2025-04-24 | 1.080 | 1.085 | 1.020 | 1.080 | 1.080 | 9,992 |
| 2025-04-23 | 1.050 | 1.090 | 1.030 | 1.080 | 1.080 | 11,889 |
| 2025-04-22 | 1.090 | 1.105 | 1.050 | 1.085 | 1.085 | 19,207 |
| 2025-04-17 | 1.060 | 1.120 | 1.050 | 1.090 | 1.090 | 31,996 |
| 2025-04-16 | 1.075 | 1.080 | 1.020 | 1.060 | 1.060 | 35,920 |
| 2025-04-15 | 1.080 | 1.130 | 1.070 | 1.115 | 1.115 | 8,659 |
| 2025-04-14 | 1.075 | 1.125 | 1.070 | 1.070 | 1.070 | 7,530 |
| 2025-04-11 | 1.115 | 1.140 | 1.100 | 1.105 | 1.105 | 3,967 |
| 2025-04-10 | 1.095 | 1.150 | 1.085 | 1.135 | 1.135 | 9,537 |
| 2025-04-09 | 1.140 | 1.140 | 1.060 | 1.100 | 1.100 | 12,066 |
| 2025-04-08 | 1.000 | 1.200 | 1.000 | 1.130 | 1.130 | 58,027 |
| 2025-04-07 | 0.960 | 1.040 | 0.874 | 0.998 | 0.998 | 43,877 |
| 2025-04-04 | 1.060 | 1.060 | 0.970 | 0.990 | 0.990 | 6,673 |
| 2025-04-03 | 1.050 | 1.110 | 0.950 | 1.030 | 1.030 | 93,049 |
| 2025-04-02 | 1.100 | 1.100 | 1.020 | 1.075 | 1.075 | 18,379 |
| 2025-04-01 | 1.120 | 1.140 | 1.110 | 1.115 | 1.115 | 13,270 |
| 2025-03-31 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 22,062 |
| 2025-03-28 | 1.120 | 1.160 | 1.120 | 1.140 | 1.140 | 12,724 |
| 2025-03-27 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 6,875 |
| 2025-03-26 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 47,558 |
| 2025-03-25 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 22,166 |
| 2025-03-24 | 1.180 | 1.190 | 1.140 | 1.190 | 1.190 | 19,945 |
| 2025-03-21 | 1.170 | 1.220 | 1.140 | 1.190 | 1.190 | 18,643 |
| 2025-03-20 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 2,791 |
| 2025-03-19 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 6,015 |
| 2025-03-18 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 5,001 |
| 2025-03-17 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 14,585 |
| 2025-03-14 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 10,377 |
| 2025-03-13 | 1.130 | 1.180 | 1.130 | 1.160 | 1.160 | 22,455 |
| 2025-03-12 | 1.150 | 1.190 | 1.130 | 1.140 | 1.140 | 32,196 |
| 2025-03-11 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 9,952 |
| 2025-03-10 | 1.210 | 1.220 | 1.160 | 1.160 | 1.160 | 23,430 |
| 2025-03-07 | 1.210 | 1.230 | 1.180 | 1.210 | 1.210 | 7,825 |
| 2025-03-06 | 1.200 | 1.300 | 1.200 | 1.230 | 1.230 | 156,189 |
| 2025-03-05 | 1.120 | 1.200 | 1.100 | 1.170 | 1.170 | 69,265 |
| 2025-03-04 | 1.170 | 1.170 | 1.100 | 1.130 | 1.130 | 31,435 |
| 2025-03-03 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 19,767 |
| 2025-02-28 | 1.200 | 1.200 | 1.140 | 1.180 | 1.180 | 30,072 |
| 2025-02-27 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 50,140 |
| 2025-02-26 | 1.230 | 1.240 | 1.200 | 1.230 | 1.230 | 50,230 |
| 2025-02-25 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 10,404 |
| 2025-02-24 | 1.230 | 1.260 | 1.200 | 1.230 | 1.230 | 54,619 |
| 2025-02-21 | 1.280 | 1.430 | 1.200 | 1.230 | 1.230 | 555,419 |
| 2025-02-20 | 1.260 | 1.360 | 1.210 | 1.280 | 1.280 | 174,627 |
| 2025-02-19 | 1.200 | 1.290 | 1.200 | 1.260 | 1.260 | 58,419 |
| 2025-02-18 | 1.240 | 1.250 | 1.170 | 1.200 | 1.200 | 104,708 |
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.