Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	12.000	12.000	11.650	11.650	10.828	495
2024-05-06	11.450	11.950	10.800	11.950	11.107	1,140
2024-05-02	11.500	11.500	11.000	11.450	10.642	1,701
2024-04-30	11.150	11.800	11.150	11.500	10.688	3,029
2024-04-29	11.300	11.300	11.300	11.300	10.503	235
2024-04-26	11.800	11.900	11.050	11.250	10.456	4,103
2024-04-25	11.550	12.000	11.550	11.850	11.014	663
2024-04-24	12.000	12.000	11.550	11.950	11.107	731
2024-04-23	11.900	11.950	11.400	11.950	11.107	1,183
2024-04-22	11.400	11.850	11.050	11.850	11.014	3,324
2024-04-19	11.500	11.500	11.050	11.400	10.595	44
2024-04-18	10.800	11.450	10.750	11.450	10.642	6,664
2024-04-17	10.850	10.850	10.800	10.800	10.038	434
2024-04-16	10.850	10.850	10.850	10.850	10.084	9
2024-04-15	10.800	10.950	10.800	10.850	10.084	123
2024-04-12	10.800	10.800	10.800	10.800	10.038	163
2024-04-11	10.800	10.800	10.800	10.800	10.038	1,333
2024-04-10	10.800	10.800	10.700	10.700	9.945	329
2024-04-09	10.900	10.900	10.800	10.800	10.038	81
2024-04-08	10.600	11.050	10.600	10.800	10.038	1,289
2024-04-05	10.400	10.600	10.400	10.600	9.852	171
2024-04-04	10.550	10.600	10.400	10.400	9.666	602
2024-04-03	10.500	10.500	10.350	10.500	9.759	307
2024-04-02	10.600	10.600	10.350	10.550	9.805	87
2024-03-28	10.650	10.650	10.650	10.650	9.898	174
2024-03-27	10.400	10.600	10.300	10.600	9.852	687
2024-03-26	10.500	10.500	10.400	10.400	9.666	5
2024-03-25	10.500	10.500	10.400	10.500	9.759	1,815
2024-03-22	10.800	10.850	10.500	10.500	9.759	673
2024-03-21	10.750	10.800	10.550	10.800	10.038	275
2024-03-20	10.400	10.800	10.400	10.800	10.038	5,618
2024-03-19	11.950	12.000	9.940	9.940	9.239	7,996
2024-03-18	11.750	12.200	11.600	11.950	11.107	2,565
2024-03-15	11.750	11.800	11.400	11.400	10.595	122
2024-03-14	11.900	11.950	11.300	11.750	10.921	2,038
2024-03-13	12.450	12.500	11.950	11.950	11.107	406
2024-03-12	12.500	12.500	12.000	12.000	11.153	859
2024-03-11	12.100	12.500	12.000	12.000	11.153	2,175
2024-03-08	12.950	12.950	12.000	12.100	11.246	1,578
2024-03-07	13.050	13.050	12.600	12.900	11.990	156
2024-03-06	13.000	13.100	13.000	13.000	12.083	795
2024-03-05	12.950	13.200	12.900	12.900	11.990	1,694
2024-03-04	13.500	13.500	13.000	13.000	12.083	223
2024-03-01	13.300	13.500	13.300	13.500	12.547	337
2024-02-29	13.300	13.300	13.050	13.050	12.129	151
2024-02-28	13.050	13.350	13.050	13.100	12.175	103
2024-02-27	13.350	13.350	13.200	13.200	12.268	803
2024-02-26	13.350	13.350	13.100	13.100	12.175	2
2024-02-23	13.400	13.400	13.100	13.100	12.175	12
2024-02-22	13.300	13.550	13.100	13.400	12.454	322
2024-02-21	13.050	13.250	13.050	13.050	12.129	138
2024-02-20	13.250	13.250	13.050	13.050	12.129	94
2024-02-19	13.150	13.150	13.150	13.150	12.222	8
2024-02-16	13.200	13.250	13.150	13.150	12.222	17
2024-02-15	13.550	13.550	13.050	13.200	12.268	515
2024-02-14	13.550	13.550	13.200	13.550	12.594	78
2024-02-13	13.600	13.600	13.200	13.550	12.594	45
2024-02-12	13.850	13.850	13.200	13.200	12.268	1,035
2024-02-09	13.600	13.900	13.600	13.600	12.640	58
2024-02-08	13.950	13.950	13.600	13.600	12.640	149

← NewerPage 11 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.