Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	12.980	13.000	12.720	13.000	11.884	869
2022-11-28	13.000	13.000	12.700	12.900	11.792	505
2022-11-25	13.000	13.000	12.640	13.000	11.884	625
2022-11-24	13.000	13.000	13.000	13.000	11.884	3
2022-11-23	12.900	13.000	12.800	13.000	11.884	285
2022-11-22	12.800	13.100	12.800	12.900	11.792	133
2022-11-21	12.540	12.720	12.540	12.720	11.628	249
2022-11-18	12.320	12.660	12.240	12.500	11.427	982
2022-11-17	12.300	12.700	12.300	12.300	11.244	75
2022-11-16	12.500	12.680	12.200	12.240	11.189	2,195
2022-11-15	13.100	13.500	12.300	12.600	11.518	2,934
2022-11-14	13.900	13.900	13.100	13.100	11.975	2,215
2022-11-10	13.900	13.900	13.500	13.900	12.706	365
2022-11-09	15.420	15.680	13.880	13.900	12.706	13,376
2022-11-08	15.600	15.600	14.960	15.480	14.151	210
2022-11-07	15.500	15.920	15.120	15.600	14.260	299
2022-11-04	16.000	16.000	15.000	15.500	14.169	2,766
2022-11-03	15.220	15.900	14.800	15.900	14.535	2,049
2022-11-02	15.200	15.500	15.120	15.200	13.895	3,539
2022-10-31	15.880	15.880	15.200	15.200	13.895	12
2022-10-28	14.900	15.900	14.560	15.900	14.535	4,001
2022-10-27	15.100	15.200	14.100	14.900	13.621	7,976
2022-10-26	14.480	15.080	14.100	15.080	13.785	5,826
2022-10-25	13.760	14.300	13.700	14.300	13.072	3,712
2022-10-24	13.340	13.700	13.340	13.700	12.524	1,181
2022-10-21	13.700	13.700	13.340	13.680	12.505	897
2022-10-20	13.720	13.720	13.340	13.720	12.542	2,191
2022-10-19	13.300	13.700	13.200	13.700	12.524	981
2022-10-18	13.680	13.680	13.300	13.300	12.158	834
2022-10-17	13.660	13.700	13.480	13.600	12.432	1,416
2022-10-14	13.520	13.660	13.520	13.660	12.487	428
2022-10-13	13.620	13.620	13.460	13.460	12.304	881
2022-10-12	13.620	13.620	13.460	13.460	12.304	1,252
2022-10-11	13.600	13.660	13.500	13.520	12.359	2,651
2022-10-10	13.680	13.680	13.500	13.520	12.359	11
2022-10-07	13.600	13.700	13.500	13.500	12.341	3,706
2022-10-06	13.600	13.600	13.440	13.440	12.286	618
2022-10-05	13.300	13.500	13.300	13.500	12.341	1,654
2022-10-04	13.400	13.400	13.120	13.300	12.158	99
2022-10-03	13.480	13.480	13.100	13.460	12.304	460
2022-09-30	13.200	13.300	13.200	13.300	12.158	2,073
2022-09-29	13.080	13.200	13.080	13.080	11.957	1,022
2022-09-28	13.080	13.080	12.700	13.060	11.939	58
2022-09-27	13.000	13.080	13.000	13.000	11.884	1,136
2022-09-26	13.280	13.280	12.800	13.000	11.884	1,027
2022-09-23	13.060	13.300	13.060	13.100	11.975	541
2022-09-22	13.200	13.300	13.000	13.060	11.939	1,309
2022-09-21	13.020	13.300	13.020	13.140	12.012	2,648
2022-09-20	13.280	13.280	12.760	13.000	11.884	261
2022-09-19	13.200	13.320	12.900	12.900	11.792	351
2022-09-16	13.340	13.340	13.000	13.000	11.884	1,266
2022-09-15	13.380	13.380	13.100	13.100	11.975	688
2022-09-14	13.140	13.200	13.140	13.140	12.012	5,188
2022-09-13	13.100	13.200	13.000	13.000	11.884	974
2022-09-12	13.000	13.000	12.380	13.000	11.884	2,693
2022-09-09	13.100	13.100	13.000	13.000	11.884	221
2022-09-08	13.080	13.080	13.080	13.080	11.957	573
2022-09-07	12.860	13.200	12.700	13.060	11.939	2,211
2022-09-06	12.500	12.940	12.500	12.500	11.427	1,279
2022-09-05	12.500	12.920	12.500	12.500	11.427	3,454

← NewerPage 17 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.