Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	11.200	11.200	10.850	10.850	10.084	110
2024-07-30	10.950	11.200	10.950	11.200	10.410	122
2024-07-29	10.950	10.950	10.950	10.950	10.177	14
2024-07-26	10.950	11.150	10.950	11.150	10.363	862
2024-07-25	11.250	11.250	10.950	11.150	10.363	1,619
2024-07-24	11.100	11.250	11.000	11.000	10.224	1,580
2024-07-23	11.100	11.250	10.950	11.100	10.317	1,063
2024-07-22	11.400	11.400	11.000	11.250	10.456	1,363
2024-07-19	11.200	11.400	11.200	11.400	10.595	3,132
2024-07-18	11.200	11.200	11.150	11.150	10.363	747
2024-07-17	11.600	11.600	11.200	11.200	10.410	892
2024-07-16	11.900	11.900	11.600	11.600	10.781	1,967
2024-07-15	11.950	11.950	11.750	11.900	11.060	9
2024-07-12	11.950	12.000	11.800	11.800	10.967	1,145
2024-07-11	11.750	11.950	11.750	11.950	11.107	5
2024-07-10	11.750	12.000	11.700	11.750	10.921	903
2024-07-09	12.050	12.050	11.700	11.750	10.921	79
2024-07-08	12.000	12.000	11.700	11.750	10.921	2,957
2024-07-05	12.000	12.000	12.000	12.000	11.153	5
2024-07-04	12.050	12.050	12.000	12.000	11.153	10
2024-07-03	11.950	12.000	11.950	12.000	11.153	1,778
2024-07-02	11.550	12.000	11.500	12.000	11.153	1,874
2024-07-01	12.000	12.000	11.200	11.800	10.967	2,320
2024-06-28	12.050	12.150	11.700	12.150	11.293	1,014
2024-06-27	12.050	12.050	12.050	12.050	11.200	1
2024-06-26	11.750	12.200	11.350	11.900	11.060	5,076
2024-06-25	11.300	11.800	11.300	11.750	10.921	1,640
2024-06-24	12.000	12.000	10.800	11.250	10.456	6,027
2024-06-21	12.000	12.000	12.000	12.000	11.153	5
2024-06-20	12.050	12.050	12.000	12.050	11.200	8
2024-06-19	12.050	12.050	11.700	12.000	11.153	1,686
2024-06-18	11.550	12.000	11.550	12.000	11.153	1,128
2024-06-17	12.050	12.050	11.500	11.500	10.688	940
2024-06-14	12.050	12.050	11.950	11.950	11.107	2,277
2024-06-13	12.200	12.400	12.150	12.400	11.525	786
2024-06-12	12.400	12.400	12.050	12.100	11.246	393
2024-06-11	11.600	12.300	11.600	12.300	11.432	3,099
2024-06-10	11.600	11.900	11.600	11.600	10.781	130
2024-06-07	11.600	11.600	11.600	11.600	10.781	36
2024-06-06	11.950	11.950	11.950	11.950	11.107	83
2024-06-05	11.600	11.950	11.600	11.950	11.107	142
2024-06-04	11.900	11.900	11.500	11.600	10.781	489
2024-06-03	11.650	11.850	11.650	11.750	10.921	384
2024-05-31	11.750	11.750	11.000	11.450	10.642	4,487
2024-05-29	11.950	11.950	11.750	11.750	10.921	35
2024-05-28	12.000	12.000	11.800	11.950	11.107	1,352
2024-05-27	12.000	12.000	11.950	11.950	11.107	1,561
2024-05-24	12.250	12.250	11.950	11.950	11.107	366
2024-05-23	12.000	12.350	12.000	12.200	11.339	393
2024-05-22	12.300	12.300	12.100	12.200	11.339	1,325
2024-05-21	12.100	12.100	11.900	12.000	11.153	683
2024-05-20	12.000	12.050	11.850	12.050	11.200	1,411
2024-05-17	11.950	12.050	11.900	12.050	11.200	1,096
2024-05-16	11.800	12.000	11.800	11.950	11.107	2,000
2024-05-15	12.050	12.050	11.800	12.000	11.153	469
2024-05-14	12.000	12.000	11.600	12.000	11.153	276
2024-05-13	12.100	12.100	11.550	12.100	11.246	543
2024-05-10	11.850	12.100	11.550	12.100	11.246	3,567
2024-05-09	11.800	11.850	11.800	11.850	11.014	23
2024-05-08	11.600	11.850	11.350	11.850	11.014	754

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.6200 PLN
2025-07-10	0.2700 PLN
2023-07-10	0.2000 PLN
2021-09-20	1.4700 PLN
2020-11-02	2.0000 PLN
2020-04-29	0.2400 PLN
2019-06-19	0.6600 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.