Krakchemia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.310 | 1.320 | 1.240 | 1.240 | 1.240 | 110,689 |
| 2025-02-14 | 1.260 | 1.370 | 1.230 | 1.270 | 1.270 | 264,993 |
| 2025-02-13 | 1.410 | 1.420 | 1.210 | 1.250 | 1.250 | 524,137 |
| 2025-02-12 | 1.120 | 1.350 | 1.120 | 1.350 | 1.350 | 718,830 |
| 2025-02-11 | 1.140 | 1.210 | 1.080 | 1.100 | 1.100 | 135,794 |
| 2025-02-10 | 1.100 | 1.140 | 1.050 | 1.140 | 1.140 | 61,319 |
| 2025-02-07 | 1.130 | 1.130 | 1.070 | 1.100 | 1.100 | 21,089 |
| 2025-02-06 | 1.150 | 1.180 | 1.100 | 1.130 | 1.130 | 35,355 |
| 2025-02-05 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 11,105 |
| 2025-02-04 | 1.170 | 1.180 | 1.120 | 1.140 | 1.140 | 12,129 |
| 2025-02-03 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 30,013 |
| 2025-01-31 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 21,634 |
| 2025-01-30 | 1.160 | 1.230 | 1.100 | 1.160 | 1.160 | 71,987 |
| 2025-01-29 | 1.160 | 1.210 | 1.110 | 1.170 | 1.170 | 75,192 |
| 2025-01-28 | 1.170 | 1.210 | 1.110 | 1.160 | 1.160 | 70,561 |
| 2025-01-27 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 31,530 |
| 2025-01-24 | 1.220 | 1.250 | 1.170 | 1.190 | 1.190 | 60,554 |
| 2025-01-23 | 1.240 | 1.240 | 1.180 | 1.230 | 1.230 | 38,949 |
| 2025-01-22 | 1.240 | 1.290 | 1.220 | 1.240 | 1.240 | 67,424 |
| 2025-01-21 | 1.250 | 1.340 | 1.240 | 1.250 | 1.250 | 64,771 |
| 2025-01-20 | 1.230 | 1.370 | 1.210 | 1.250 | 1.250 | 144,038 |
| 2025-01-17 | 1.290 | 1.290 | 1.230 | 1.230 | 1.230 | 54,982 |
| 2025-01-16 | 1.370 | 1.370 | 1.250 | 1.290 | 1.290 | 186,783 |
| 2025-01-15 | 1.340 | 1.440 | 1.300 | 1.370 | 1.370 | 316,564 |
| 2025-01-14 | 1.200 | 1.450 | 1.100 | 1.340 | 1.340 | 767,753 |
| 2025-01-13 | 1.300 | 1.330 | 1.100 | 1.190 | 1.190 | 425,794 |
| 2025-01-10 | 1.420 | 1.480 | 1.250 | 1.320 | 1.320 | 986,972 |
| 2025-01-09 | 1.000 | 1.210 | 0.965 | 1.200 | 1.200 | 204,775 |
| 2025-01-08 | 1.200 | 1.210 | 0.970 | 0.970 | 0.970 | 376,779 |
| 2025-01-07 | 0.825 | 1.090 | 0.825 | 1.090 | 1.090 | 383,641 |
| 2025-01-03 | 0.830 | 0.880 | 0.780 | 0.825 | 0.825 | 92,468 |
| 2025-01-02 | 0.785 | 0.860 | 0.745 | 0.825 | 0.825 | 108,955 |
| 2024-12-30 | 0.800 | 0.830 | 0.770 | 0.795 | 0.795 | 158,537 |
| 2024-12-27 | 0.850 | 0.900 | 0.850 | 0.850 | 0.850 | 25,717 |
| 2024-12-23 | 0.930 | 0.930 | 0.850 | 0.860 | 0.860 | 46,135 |
| 2024-12-20 | 0.940 | 0.970 | 0.860 | 0.935 | 0.935 | 120,298 |
| 2024-12-19 | 1.030 | 1.070 | 0.920 | 0.940 | 0.940 | 133,894 |
| 2024-12-18 | 0.985 | 1.160 | 0.940 | 1.030 | 1.030 | 571,864 |
| 2024-12-17 | 0.695 | 0.910 | 0.695 | 0.910 | 0.910 | 350,731 |
| 2024-12-16 | 0.760 | 0.760 | 0.685 | 0.700 | 0.700 | 111,059 |
| 2024-12-13 | 0.775 | 0.775 | 0.710 | 0.745 | 0.745 | 35,763 |
| 2024-12-12 | 0.820 | 0.820 | 0.755 | 0.775 | 0.775 | 23,124 |
| 2024-12-11 | 0.825 | 0.825 | 0.790 | 0.815 | 0.815 | 10,514 |
| 2024-12-10 | 0.840 | 0.850 | 0.775 | 0.835 | 0.835 | 138,921 |
| 2024-12-09 | 0.910 | 0.910 | 0.820 | 0.850 | 0.850 | 77,899 |
| 2024-12-06 | 0.995 | 0.995 | 0.910 | 0.920 | 0.920 | 83,662 |
| 2024-12-05 | 0.990 | 1.080 | 0.945 | 1.000 | 1.000 | 200,355 |
| 2024-12-04 | 0.990 | 1.070 | 0.865 | 1.050 | 1.050 | 359,308 |
| 2024-12-03 | 1.040 | 1.040 | 0.940 | 0.970 | 0.970 | 66,087 |
| 2024-12-02 | 1.060 | 1.120 | 0.990 | 1.020 | 1.020 | 72,488 |
| 2024-11-29 | 1.120 | 1.120 | 1.060 | 1.070 | 1.070 | 46,741 |
| 2024-11-28 | 1.130 | 1.130 | 1.090 | 1.120 | 1.120 | 33,961 |
| 2024-11-27 | 1.130 | 1.150 | 1.090 | 1.140 | 1.140 | 49,019 |
| 2024-11-26 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 21,712 |
| 2024-11-25 | 1.150 | 1.190 | 1.100 | 1.120 | 1.120 | 77,757 |
| 2024-11-22 | 1.120 | 1.150 | 1.100 | 1.110 | 1.110 | 41,840 |
| 2024-11-21 | 1.160 | 1.190 | 1.100 | 1.120 | 1.120 | 64,637 |
| 2024-11-20 | 1.100 | 1.210 | 1.050 | 1.140 | 1.140 | 169,719 |
| 2024-11-19 | 1.140 | 1.200 | 1.040 | 1.100 | 1.100 | 129,757 |
| 2024-11-18 | 1.290 | 1.290 | 1.200 | 1.240 | 1.240 | 97,584 |
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.