Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	12.900	12.940	12.560	12.800	11.701	15
2023-02-22	12.900	12.900	12.620	12.620	11.536	48
2023-02-21	12.860	12.880	12.840	12.880	11.774	1,123
2023-02-20	12.800	12.800	12.520	12.780	11.683	550
2023-02-17	12.460	12.920	12.460	12.800	11.701	1,011
2023-02-16	12.920	12.920	12.460	12.740	11.646	1,924
2023-02-15	12.820	12.920	12.660	12.660	11.573	74
2023-02-14	12.860	12.920	12.700	12.700	11.609	204
2023-02-13	12.500	12.800	12.460	12.500	11.427	594
2023-02-10	12.700	12.860	12.460	12.500	11.427	395
2023-02-09	12.900	12.900	12.700	12.700	11.609	232
2023-02-08	12.900	12.900	12.900	12.900	11.792	6
2023-02-07	12.660	12.940	12.500	12.940	11.829	706
2023-02-06	12.680	12.680	12.660	12.660	11.573	218
2023-02-03	12.960	12.960	12.660	12.660	11.573	142
2023-02-02	12.600	12.960	12.600	12.660	11.573	653
2023-02-01	12.700	13.000	12.600	12.600	11.518	1,126
2023-01-31	12.880	12.880	12.720	12.800	11.701	1,017
2023-01-30	12.860	13.280	12.860	12.880	11.774	1,224
2023-01-27	13.420	13.420	12.700	12.700	11.609	1,409
2023-01-26	13.000	13.200	12.700	12.700	11.609	457
2023-01-25	12.640	13.060	12.640	12.640	11.555	164
2023-01-24	12.780	13.200	12.620	12.620	11.536	2,423
2023-01-23	13.040	13.500	12.740	12.780	11.683	2,794
2023-01-20	13.180	13.640	13.180	13.180	12.048	977
2023-01-19	12.800	13.500	12.800	13.180	12.048	2,096
2023-01-18	13.020	13.240	12.800	12.800	11.701	1,624
2023-01-17	13.000	13.100	12.620	13.020	11.902	407
2023-01-16	13.000	13.000	12.900	13.000	11.884	895
2023-01-13	13.180	13.180	12.960	12.960	11.847	56
2023-01-12	12.960	13.220	12.960	12.960	11.847	1,602
2023-01-11	12.520	12.980	12.520	12.960	11.847	282
2023-01-10	12.620	12.820	12.480	12.480	11.408	1,124
2023-01-09	12.720	13.240	12.560	12.900	11.792	3,011
2023-01-05	12.960	12.960	12.800	12.800	11.701	663
2023-01-04	13.160	13.160	12.900	13.000	11.884	252
2023-01-03	12.000	13.180	12.000	13.180	12.048	1,295
2023-01-02	13.000	13.000	12.760	13.000	11.884	362
2022-12-30	13.000	13.000	12.800	13.000	11.884	196
2022-12-29	13.000	13.000	12.800	12.800	11.701	243
2022-12-28	12.800	12.800	12.780	12.800	11.701	636
2022-12-27	12.800	12.900	12.800	12.900	11.792	478
2022-12-23	13.160	13.160	12.920	12.920	11.811	58
2022-12-22	12.960	13.180	12.740	13.180	12.048	951
2022-12-21	13.040	13.040	12.680	12.980	11.865	2,121
2022-12-20	13.240	13.240	12.580	12.580	11.500	232
2022-12-19	13.500	13.500	12.520	13.080	11.957	3,572
2022-12-16	13.080	13.400	13.080	13.380	12.231	764
2022-12-15	13.280	13.280	13.020	13.080	11.957	483
2022-12-14	13.280	13.280	13.280	13.280	12.140	2
2022-12-13	13.020	13.320	13.000	13.280	12.140	437
2022-12-12	13.200	13.300	13.020	13.020	11.902	299
2022-12-09	12.700	13.100	12.700	13.100	11.975	206
2022-12-08	13.420	13.420	12.500	12.660	11.573	988
2022-12-07	13.440	13.440	13.020	13.420	12.268	182
2022-12-06	13.020	13.460	13.020	13.260	12.121	265
2022-12-05	13.580	13.580	13.020	13.020	11.902	293
2022-12-02	12.420	13.660	12.420	13.400	12.249	4,186
2022-12-01	12.540	12.800	12.400	12.420	11.353	1,324
2022-11-30	13.000	13.000	12.500	12.500	11.427	1,905

← NewerPage 16 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.