Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	10.150	10.150	9.740	10.000	9.294	2,150
2023-08-17	10.200	10.450	9.820	10.000	9.294	15,818
2023-08-16	10.450	10.750	10.000	10.750	9.991	3,720
2023-08-14	10.200	10.450	10.000	10.450	9.713	9,330
2023-08-11	10.350	10.350	10.050	10.100	9.387	1,105
2023-08-10	10.350	10.350	10.100	10.300	9.573	2,126
2023-08-09	10.100	10.350	10.000	10.350	9.620	6,486
2023-08-08	10.750	10.750	10.200	10.200	9.480	7,883
2023-08-07	10.800	11.000	10.600	10.800	10.038	2,290
2023-08-04	12.000	12.000	10.100	10.800	10.038	39,847
2023-08-03	12.400	12.400	11.700	12.000	11.153	13,623
2023-08-02	13.150	13.150	12.100	12.350	11.478	2,164
2023-08-01	12.750	13.250	12.750	13.250	12.315	8,270
2023-07-31	12.400	12.650	12.400	12.650	11.757	566
2023-07-28	12.000	12.550	12.000	12.400	11.525	2,891
2023-07-27	12.250	12.250	11.900	12.000	11.153	1,011
2023-07-26	12.250	12.250	12.100	12.200	11.339	182
2023-07-25	12.400	12.400	12.000	12.000	11.153	998
2023-07-24	12.400	12.400	12.050	12.400	11.525	542
2023-07-21	12.400	12.400	12.400	12.400	11.525	28
2023-07-20	12.400	12.400	12.400	12.400	11.525	2
2023-07-19	12.350	12.350	11.750	12.050	11.200	748
2023-07-18	12.250	12.350	12.100	12.350	11.478	25
2023-07-17	12.200	12.200	12.200	12.200	11.339	2
2023-07-14	12.200	12.200	11.950	11.950	11.107	3
2023-07-13	12.100	12.100	12.050	12.100	11.246	302
2023-07-12	12.350	12.350	12.100	12.100	11.246	169
2023-07-11	12.150	12.150	12.150	12.150	11.293	38
2023-07-10	12.150	12.350	12.150	12.150	11.293	111
2023-07-07	12.100	12.200	12.100	12.150	11.107	162
2023-07-06	12.400	12.400	12.100	12.100	11.061	122
2023-07-05	12.400	12.400	12.200	12.400	11.335	252
2023-07-04	12.400	12.400	12.100	12.100	11.061	269
2023-07-03	12.300	12.400	12.300	12.400	11.335	268
2023-06-30	12.050	12.450	12.050	12.450	11.381	24
2023-06-29	12.100	12.450	12.100	12.100	11.061	142
2023-06-28	12.150	12.400	11.850	12.150	11.107	422
2023-06-27	12.350	12.550	11.750	12.150	11.107	1,603
2023-06-26	12.150	12.350	12.150	12.350	11.289	102
2023-06-23	12.400	12.400	12.000	12.000	10.970	672
2023-06-22	12.500	12.500	12.200	12.250	11.198	1,202
2023-06-21	12.000	12.200	11.800	12.200	11.152	1,856
2023-06-20	12.100	12.100	11.700	11.750	10.741	331
2023-06-19	12.400	12.400	12.000	12.000	10.970	1,645
2023-06-16	12.400	12.450	12.400	12.450	11.381	32
2023-06-15	12.450	12.450	12.250	12.250	11.198	409
2023-06-14	12.550	12.550	12.350	12.350	11.289	104
2023-06-13	12.550	12.550	12.450	12.450	11.381	283
2023-06-12	12.450	12.550	12.450	12.550	11.472	67
2023-06-09	12.550	12.800	12.550	12.550	11.472	342
2023-06-07	12.400	12.650	12.200	12.200	11.152	113
2023-06-06	12.650	12.700	12.350	12.400	11.335	534
2023-06-05	12.000	12.650	12.000	12.650	11.564	287
2023-06-02	12.250	12.250	12.050	12.050	11.015	240
2023-06-01	12.200	12.700	12.200	12.250	11.198	456
2023-05-31	12.700	12.700	12.200	12.200	11.152	26
2023-05-30	11.850	12.800	11.850	12.800	11.701	386
2023-05-29	12.000	12.550	11.250	11.650	10.650	4,323
2023-05-26	12.800	12.800	12.450	12.450	11.381	11
2023-05-25	12.450	12.900	12.450	12.500	11.427	205

← NewerPage 14 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.