Krakchemia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.230 | 1.310 | 1.200 | 1.300 | 1.300 | 80,710 |
| 2024-11-14 | 1.300 | 1.370 | 1.200 | 1.250 | 1.250 | 112,779 |
| 2024-11-13 | 1.360 | 1.440 | 1.250 | 1.300 | 1.300 | 232,936 |
| 2024-11-12 | 1.500 | 1.600 | 1.360 | 1.400 | 1.400 | 291,870 |
| 2024-11-08 | 1.450 | 1.670 | 1.420 | 1.480 | 1.480 | 742,848 |
| 2024-11-07 | 1.190 | 1.470 | 1.190 | 1.400 | 1.400 | 505,286 |
| 2024-11-06 | 1.230 | 1.270 | 1.180 | 1.190 | 1.190 | 141,925 |
| 2024-11-05 | 1.130 | 1.330 | 1.120 | 1.180 | 1.180 | 382,238 |
| 2024-11-04 | 1.200 | 1.250 | 1.110 | 1.140 | 1.140 | 292,245 |
| 2024-10-31 | 1.320 | 1.450 | 1.140 | 1.180 | 1.180 | 640,378 |
| 2024-10-30 | 1.750 | 1.850 | 1.300 | 1.300 | 1.300 | 763,165 |
| 2024-10-29 | 1.720 | 2.060 | 1.550 | 1.710 | 1.710 | 817,587 |
| 2024-10-28 | 1.920 | 1.970 | 1.720 | 1.720 | 1.720 | 349,690 |
| 2024-10-25 | 2.020 | 2.100 | 1.850 | 1.910 | 1.910 | 393,397 |
| 2024-10-24 | 2.300 | 2.300 | 1.940 | 2.100 | 2.100 | 687,544 |
| 2024-10-23 | 1.700 | 2.040 | 1.650 | 1.840 | 1.840 | 1,012,486 |
| 2024-10-22 | 1.160 | 1.640 | 1.150 | 1.640 | 1.640 | 949,563 |
| 2024-10-21 | 1.980 | 1.980 | 1.350 | 1.350 | 1.350 | 282,475 |
| 2024-10-18 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 50,376 |
| 2024-10-17 | 1.030 | 1.180 | 0.950 | 1.180 | 1.180 | 571,560 |
| 2024-10-16 | 0.840 | 0.920 | 0.760 | 0.920 | 0.920 | 607,445 |
| 2024-10-15 | 0.515 | 0.705 | 0.510 | 0.705 | 0.705 | 410,028 |
| 2024-10-14 | 0.424 | 0.520 | 0.422 | 0.520 | 0.520 | 87,597 |
| 2024-10-11 | 0.418 | 0.420 | 0.382 | 0.408 | 0.408 | 7,485 |
| 2024-10-10 | 0.430 | 0.430 | 0.400 | 0.414 | 0.414 | 5,801 |
| 2024-10-09 | 0.400 | 0.410 | 0.382 | 0.410 | 0.410 | 4,900 |
| 2024-10-08 | 0.446 | 0.448 | 0.382 | 0.400 | 0.400 | 24,349 |
| 2024-10-07 | 0.426 | 0.446 | 0.426 | 0.446 | 0.446 | 3,817 |
| 2024-10-04 | 0.444 | 0.448 | 0.426 | 0.426 | 0.426 | 15,869 |
| 2024-10-03 | 0.464 | 0.464 | 0.408 | 0.444 | 0.444 | 28,459 |
| 2024-10-02 | 0.488 | 0.488 | 0.444 | 0.444 | 0.444 | 16,111 |
| 2024-10-01 | 0.492 | 0.492 | 0.456 | 0.488 | 0.488 | 315 |
| 2024-09-30 | 0.464 | 0.500 | 0.460 | 0.460 | 0.460 | 12,471 |
| 2024-09-27 | 0.520 | 0.520 | 0.440 | 0.464 | 0.464 | 116,528 |
| 2024-09-26 | 0.520 | 0.535 | 0.476 | 0.520 | 0.520 | 17,765 |
| 2024-09-25 | 0.575 | 0.575 | 0.476 | 0.500 | 0.500 | 113,869 |
| 2024-09-24 | 0.590 | 0.590 | 0.555 | 0.575 | 0.575 | 24,309 |
| 2024-09-23 | 0.530 | 0.610 | 0.525 | 0.590 | 0.590 | 150,771 |
| 2024-09-20 | 0.510 | 0.560 | 0.478 | 0.500 | 0.500 | 188,330 |
| 2024-09-19 | 0.390 | 0.480 | 0.390 | 0.480 | 0.480 | 148,490 |
| 2024-09-18 | 0.428 | 0.428 | 0.388 | 0.390 | 0.390 | 57,416 |
| 2024-09-17 | 0.430 | 0.430 | 0.410 | 0.428 | 0.428 | 6,580 |
| 2024-09-16 | 0.422 | 0.438 | 0.422 | 0.428 | 0.428 | 3,550 |
| 2024-09-13 | 0.432 | 0.438 | 0.412 | 0.420 | 0.420 | 8,206 |
| 2024-09-12 | 0.440 | 0.440 | 0.414 | 0.432 | 0.432 | 11,941 |
| 2024-09-11 | 0.418 | 0.438 | 0.410 | 0.438 | 0.438 | 3,317 |
| 2024-09-10 | 0.444 | 0.444 | 0.408 | 0.418 | 0.418 | 13,837 |
| 2024-09-09 | 0.428 | 0.446 | 0.428 | 0.428 | 0.428 | 7,440 |
| 2024-09-06 | 0.426 | 0.428 | 0.412 | 0.428 | 0.428 | 18,349 |
| 2024-09-05 | 0.448 | 0.456 | 0.422 | 0.426 | 0.426 | 25,051 |
| 2024-09-04 | 0.452 | 0.452 | 0.422 | 0.450 | 0.450 | 14,310 |
| 2024-09-03 | 0.442 | 0.454 | 0.420 | 0.444 | 0.444 | 17,384 |
| 2024-09-02 | 0.468 | 0.468 | 0.426 | 0.442 | 0.442 | 16,258 |
| 2024-08-30 | 0.460 | 0.468 | 0.432 | 0.468 | 0.468 | 22,022 |
| 2024-08-29 | 0.436 | 0.452 | 0.410 | 0.428 | 0.428 | 9,747 |
| 2024-08-28 | 0.400 | 0.438 | 0.366 | 0.434 | 0.434 | 48,913 |
| 2024-08-27 | 0.422 | 0.442 | 0.406 | 0.408 | 0.408 | 29,748 |
| 2024-08-26 | 0.454 | 0.488 | 0.410 | 0.420 | 0.420 | 54,080 |
| 2024-08-23 | 0.580 | 0.580 | 0.430 | 0.452 | 0.452 | 376,752 |
| 2024-08-22 | 0.500 | 0.590 | 0.480 | 0.590 | 0.590 | 477,881 |
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.