Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	13.550	13.600	13.250	13.600	12.640	1,850
2023-11-10	13.400	13.550	13.050	13.550	12.594	2,777
2023-11-09	13.200	13.400	13.050	13.400	12.454	2,022
2023-11-08	13.150	13.250	12.900	12.900	11.990	2,976
2023-11-07	12.950	12.950	12.800	12.950	12.036	220
2023-11-06	13.200	13.200	12.600	12.950	12.036	91
2023-11-03	12.900	13.100	12.800	13.000	12.083	1,662
2023-11-02	12.750	12.900	12.500	12.900	11.990	1,473
2023-10-31	13.000	13.000	12.500	12.750	11.850	317
2023-10-30	13.000	13.000	12.700	12.700	11.804	1,406
2023-10-27	13.000	13.000	12.850	12.900	11.990	83
2023-10-26	13.000	13.000	12.700	12.950	12.036	1,643
2023-10-25	12.850	13.000	12.850	13.000	12.083	1,869
2023-10-24	12.900	12.900	12.350	12.800	11.897	1,375
2023-10-23	12.850	12.900	12.800	12.900	11.990	359
2023-10-20	12.800	12.900	12.550	12.600	11.711	4,392
2023-10-19	12.950	12.950	12.700	12.700	11.804	12
2023-10-18	12.900	12.900	12.400	12.900	11.990	3,380
2023-10-17	12.800	12.900	12.450	12.750	11.850	12
2023-10-16	12.900	12.900	12.450	12.450	11.571	453
2023-10-13	12.650	12.900	12.600	12.900	11.990	1,253
2023-10-12	12.800	12.900	12.000	12.000	11.153	1,699
2023-10-11	11.950	12.900	11.950	12.900	11.990	1,595
2023-10-10	12.150	12.150	11.900	11.900	11.060	778
2023-10-09	12.200	12.200	12.000	12.150	11.293	102
2023-10-06	12.400	12.400	11.900	12.200	11.339	3,079
2023-10-05	12.750	12.750	12.300	12.450	11.571	1,073
2023-10-04	12.850	12.850	12.600	12.600	11.711	32
2023-10-03	12.150	12.900	12.150	12.900	11.990	1,378
2023-10-02	12.250	12.450	12.000	12.450	11.571	230
2023-09-29	12.250	12.250	12.250	12.250	11.385	250
2023-09-28	12.100	12.350	12.000	12.250	11.385	9,611
2023-09-27	12.200	12.200	11.800	12.000	11.153	1,297
2023-09-26	12.250	12.250	12.100	12.100	11.246	812
2023-09-25	12.400	12.600	12.250	12.250	11.385	1,863
2023-09-22	11.950	12.400	11.900	12.400	11.525	3,784
2023-09-21	11.650	12.150	11.650	11.850	11.014	1,574
2023-09-20	11.000	12.000	11.000	11.650	10.828	2,562
2023-09-19	12.050	12.400	11.000	11.000	10.224	2,934
2023-09-18	12.100	12.450	12.050	12.100	11.246	2,574
2023-09-15	11.850	12.450	11.850	12.100	11.246	1,867
2023-09-14	12.000	12.500	11.600	11.750	10.921	3,431
2023-09-13	11.400	11.950	11.400	11.950	11.107	9,217
2023-09-12	11.700	11.700	11.400	11.400	10.595	189
2023-09-11	11.600	11.800	11.600	11.800	10.967	7
2023-09-08	11.900	11.950	11.550	11.550	10.735	641
2023-09-07	11.300	11.850	11.300	11.850	11.014	2,179
2023-09-06	11.100	11.600	11.100	11.300	10.503	2,442
2023-09-05	11.300	11.950	11.000	11.000	10.224	3,128
2023-09-04	11.400	11.850	11.200	11.350	10.549	3,049
2023-09-01	11.350	11.500	11.350	11.400	10.595	1,306
2023-08-31	11.250	11.400	11.250	11.400	10.595	867
2023-08-30	11.200	11.200	11.100	11.200	10.410	2,722
2023-08-29	10.850	11.200	10.850	11.200	10.410	6,279
2023-08-28	10.250	10.850	10.200	10.850	10.084	2,131
2023-08-25	10.650	10.750	10.250	10.350	9.620	1,869
2023-08-24	10.450	10.650	10.100	10.650	9.898	5,237
2023-08-23	10.250	10.400	10.250	10.400	9.666	1,126
2023-08-22	10.450	10.800	10.400	10.400	9.666	9,168
2023-08-21	10.300	10.400	10.000	10.400	9.666	899

← NewerPage 13 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.