Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	12.250	12.950	12.250	12.450	11.381	1,028
2023-05-23	12.450	13.200	12.250	12.250	11.198	1,187
2023-05-22	13.400	13.400	12.700	12.700	11.609	3,048
2023-05-19	13.350	13.400	13.350	13.400	12.249	45
2023-05-18	13.200	13.300	13.200	13.300	12.158	550
2023-05-17	13.400	13.400	13.000	13.050	11.929	33
2023-05-16	13.200	13.450	12.850	12.850	11.747	58
2023-05-15	13.500	13.500	13.000	13.000	11.884	36
2023-05-12	13.150	13.550	13.150	13.200	12.066	609
2023-05-11	13.600	13.600	13.150	13.150	12.021	355
2023-05-10	13.100	13.900	13.100	13.150	12.021	371
2023-05-09	13.850	13.850	13.100	13.100	11.975	544
2023-05-08	13.800	13.850	13.500	13.800	12.615	392
2023-05-05	13.400	13.650	13.300	13.650	12.478	1,056
2023-05-04	13.400	13.400	13.000	13.400	12.249	316
2023-05-02	13.000	13.400	12.950	13.400	12.249	243
2023-04-28	13.250	13.800	13.000	13.000	11.884	2,941
2023-04-27	13.200	13.350	12.950	13.250	12.112	1,708
2023-04-26	13.350	13.350	12.900	13.150	12.021	299
2023-04-25	13.450	13.450	12.800	13.200	12.066	987
2023-04-24	12.950	13.600	12.950	13.200	12.066	169
2023-04-21	13.200	13.300	12.950	12.950	11.838	1,035
2023-04-20	12.800	13.100	12.800	13.100	11.975	154
2023-04-19	13.200	13.200	12.780	12.780	11.683	521
2023-04-18	12.720	13.220	12.720	13.200	12.066	647
2023-04-17	12.640	13.600	12.600	12.700	11.609	2,065
2023-04-14	13.000	13.200	12.640	12.640	11.555	807
2023-04-13	12.760	13.000	12.760	13.000	11.884	463
2023-04-12	12.760	12.860	12.760	12.760	11.664	3,992
2023-04-11	12.780	12.800	12.520	12.520	11.445	1,031
2023-04-06	12.780	12.780	12.440	12.780	11.683	78
2023-04-05	12.600	12.800	12.280	12.780	11.683	1,099
2023-04-04	12.460	12.540	12.460	12.540	11.463	587
2023-04-03	12.460	12.720	12.460	12.460	11.390	838
2023-03-31	12.340	12.360	12.320	12.360	11.299	25
2023-03-30	12.300	12.700	12.300	12.340	11.280	932
2023-03-29	12.240	12.780	12.240	12.300	11.244	1,263
2023-03-28	12.380	12.600	12.240	12.240	11.189	149
2023-03-27	12.580	12.780	12.200	12.500	11.427	687
2023-03-24	12.720	12.780	12.200	12.600	11.518	184
2023-03-23	12.580	12.680	12.240	12.680	11.591	914
2023-03-22	12.580	12.580	12.500	12.500	11.427	365
2023-03-21	12.600	12.640	12.600	12.640	11.555	303
2023-03-20	12.960	12.960	12.640	12.640	11.555	275
2023-03-17	13.080	13.080	12.700	12.940	11.829	147
2023-03-16	12.760	13.100	12.740	13.100	11.975	25
2023-03-15	13.000	13.180	12.800	12.800	11.701	554
2023-03-14	12.880	12.880	12.800	12.800	11.701	73
2023-03-13	12.860	12.960	12.860	12.860	11.756	466
2023-03-10	12.840	12.840	12.840	12.840	11.737	3
2023-03-09	13.100	13.100	12.880	12.880	11.774	5
2023-03-08	12.580	13.280	12.580	13.180	12.048	1,488
2023-03-07	12.840	13.140	12.580	12.580	11.500	642
2023-03-06	13.000	13.200	12.840	12.840	11.737	628
2023-03-03	12.820	12.840	12.820	12.820	11.719	202
2023-03-02	12.920	13.100	12.740	12.800	11.701	1,303
2023-03-01	13.140	13.180	12.820	12.940	11.829	1,314
2023-02-28	12.700	13.140	12.700	13.140	12.012	95
2023-02-27	12.680	12.680	12.680	12.680	11.591	77
2023-02-24	12.860	12.980	12.860	12.860	11.756	1,059

← NewerPage 15 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.