Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	13.950	13.950	13.600	13.600	12.640	149
2024-02-07	13.900	13.950	13.550	13.900	12.919	141
2024-02-06	13.550	13.950	13.550	13.600	12.640	4
2024-02-05	14.000	14.000	13.550	13.550	12.594	481
2024-02-02	14.000	14.050	13.550	13.600	12.640	124
2024-02-01	14.100	14.100	13.650	13.650	12.687	287
2024-01-31	14.050	14.100	13.700	13.700	12.733	475
2024-01-30	14.750	14.750	13.800	13.800	12.826	2,563
2024-01-29	14.750	14.750	14.700	14.700	13.663	3
2024-01-26	14.600	14.750	14.400	14.750	13.709	304
2024-01-25	14.700	14.700	14.600	14.600	13.570	20
2024-01-24	14.600	14.650	14.050	14.650	13.616	461
2024-01-23	14.050	14.600	14.050	14.600	13.570	426
2024-01-22	14.550	14.550	14.050	14.050	13.058	273
2024-01-19	14.450	14.500	14.450	14.500	13.477	5
2024-01-18	14.050	14.450	14.050	14.450	13.430	78
2024-01-17	14.500	14.500	14.050	14.050	13.058	1,798
2024-01-16	14.500	14.500	14.200	14.500	13.477	695
2024-01-15	14.350	14.500	14.200	14.250	13.244	2,990
2024-01-12	13.950	14.250	13.950	14.250	13.244	2,950
2024-01-11	14.100	14.250	13.000	13.900	12.919	7,237
2024-01-10	14.250	14.250	13.900	14.100	13.105	887
2024-01-09	14.300	14.300	14.200	14.300	13.291	1,105
2024-01-08	14.200	14.300	13.800	13.800	12.826	2,864
2024-01-05	14.250	14.350	13.800	14.200	13.198	2,116
2024-01-04	14.050	14.200	13.800	14.200	13.198	3,500
2024-01-03	14.100	14.100	13.450	13.800	12.826	2,386
2024-01-02	14.200	14.200	13.550	13.550	12.594	1,959
2023-12-29	13.750	14.200	13.500	13.750	12.780	4,787
2023-12-28	13.350	13.700	13.350	13.400	12.454	927
2023-12-27	13.000	13.450	13.000	13.150	12.222	3,812
2023-12-22	13.600	13.800	12.900	13.100	12.175	4,346
2023-12-21	13.350	13.600	12.450	13.000	12.083	2,741
2023-12-20	13.950	13.950	12.900	12.900	11.990	1,307
2023-12-19	14.000	14.000	13.500	13.650	12.687	812
2023-12-18	14.000	14.000	14.000	14.000	13.012	2
2023-12-15	13.900	14.000	13.550	14.000	13.012	1,412
2023-12-14	13.700	13.850	12.900	13.450	12.501	2,455
2023-12-13	13.100	13.700	13.100	13.700	12.733	1,388
2023-12-12	14.100	14.250	13.100	13.100	12.175	810
2023-12-11	14.000	14.150	12.950	13.150	12.222	4,063
2023-12-08	14.200	14.250	13.850	14.200	13.198	2,815
2023-12-07	14.200	14.200	14.000	14.150	13.151	142
2023-12-06	14.000	14.200	13.700	14.000	13.012	3,590
2023-12-05	14.000	14.500	13.700	13.700	12.733	2,222
2023-12-04	13.550	14.200	13.350	14.000	13.012	2,837
2023-12-01	13.500	13.800	13.500	13.800	12.826	105
2023-11-30	13.600	13.800	13.500	13.500	12.547	633
2023-11-29	13.950	13.950	13.600	13.600	12.640	623
2023-11-28	13.500	13.950	13.250	13.950	12.966	979
2023-11-27	14.000	14.000	13.650	13.650	12.687	3,273
2023-11-24	13.800	13.800	13.800	13.800	12.826	820
2023-11-23	13.700	13.700	13.300	13.700	12.733	1,657
2023-11-22	13.600	13.700	13.450	13.700	12.733	3,025
2023-11-21	13.600	13.600	13.300	13.600	12.640	1,065
2023-11-20	13.650	13.650	13.300	13.600	12.640	1,149
2023-11-17	13.650	13.650	13.300	13.300	12.361	11
2023-11-16	13.650	13.650	13.300	13.650	12.687	1,200
2023-11-15	13.650	13.650	13.300	13.300	12.361	240
2023-11-14	13.700	13.700	13.050	13.250	12.315	768

← NewerPage 12 of 21 · 1,242 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.