Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	12.420	12.500	12.420	12.500	11.427	1,470
2022-09-01	12.800	12.800	12.500	12.500	11.427	1,594
2022-08-31	13.420	13.420	12.740	12.800	11.701	1,299
2022-08-30	13.000	13.420	13.000	13.000	11.884	1,814
2022-08-29	13.200	13.200	12.960	13.000	11.884	878
2022-08-26	13.100	13.200	13.100	13.200	12.066	666
2022-08-25	13.080	13.100	13.000	13.000	11.884	2,311
2022-08-24	13.180	13.200	12.960	13.000	11.884	1,808
2022-08-23	13.000	13.000	12.740	12.980	11.865	1,289
2022-08-22	13.100	13.100	12.740	12.740	11.646	2,426
2022-08-19	12.940	13.140	12.940	12.960	11.847	1,300
2022-08-18	12.720	13.000	12.720	12.900	11.792	113
2022-08-17	13.000	13.000	12.700	12.720	11.628	814
2022-08-16	12.900	12.980	12.720	12.720	11.628	17,155
2022-08-12	12.740	12.800	12.500	12.760	11.664	1,821
2022-08-11	12.780	12.780	12.500	12.500	11.427	517
2022-08-10	12.680	12.760	12.200	12.760	11.664	1,196
2022-08-09	12.780	12.800	12.500	12.760	11.664	2,997
2022-08-08	12.500	12.800	12.500	12.760	11.664	1,121
2022-08-05	12.680	12.680	12.500	12.500	11.427	706
2022-08-04	12.320	12.700	12.320	12.420	11.353	1,625
2022-08-03	12.700	12.700	12.380	12.380	11.317	1,846
2022-08-02	12.700	12.800	12.420	12.500	11.427	5,498
2022-08-01	12.220	12.720	12.000	12.720	11.628	3,271
2022-07-29	11.900	12.200	11.800	12.200	11.152	2,804
2022-07-28	11.860	11.900	11.860	11.860	10.842	182
2022-07-27	11.600	11.740	11.600	11.740	10.732	1,692
2022-07-26	11.760	11.880	11.600	11.600	10.604	4,086
2022-07-25	11.800	12.040	11.600	11.600	10.604	3,520
2022-07-22	11.840	11.840	11.540	11.600	10.604	706
2022-07-21	11.900	11.900	11.600	11.600	10.604	644
2022-07-20	11.600	11.940	11.540	11.560	10.567	2,859
2022-07-19	11.600	11.600	11.420	11.600	10.604	186
2022-07-18	11.960	11.960	11.440	11.460	10.476	2,137
2022-07-15	11.940	11.960	11.660	11.660	10.659	177
2022-07-14	11.960	11.960	11.500	11.500	10.512	260
2022-07-13	12.840	12.840	11.520	11.520	10.531	2,929
2022-07-12	12.000	12.440	11.700	12.440	11.372	2,453
2022-07-11	12.900	12.900	11.560	12.900	11.792	1,961
2022-07-08	11.680	12.520	11.460	12.520	11.445	1,182
2022-07-07	11.040	11.440	11.040	11.440	10.458	622
2022-07-06	11.320	11.820	11.040	11.040	10.092	3,708
2022-07-05	12.140	12.140	11.020	11.300	10.330	3,312
2022-07-04	12.140	12.140	11.040	12.020	10.988	4,921
2022-07-01	12.300	12.320	12.080	12.080	11.043	2,695
2022-06-30	12.340	12.600	12.320	12.320	11.262	2,349
2022-06-29	12.400	12.400	12.320	12.340	11.280	2,580
2022-06-28	13.260	13.260	12.400	12.400	11.335	1,957
2022-06-27	13.320	13.320	12.680	13.060	11.939	249
2022-06-24	12.940	13.340	12.100	13.340	12.194	1,818
2022-06-23	13.480	13.480	12.920	12.920	11.811	1,058
2022-06-22	13.520	13.520	13.520	13.520	12.359	2
2022-06-21	12.920	13.380	12.920	13.380	12.231	122
2022-06-20	13.780	13.780	12.880	12.920	11.811	2,147
2022-06-17	13.580	13.800	13.060	13.680	12.505	1,134
2022-06-15	12.880	13.560	12.800	13.500	12.341	5,846
2022-06-14	12.460	12.780	12.460	12.780	11.683	1,033
2022-06-13	12.620	12.880	12.300	12.420	11.353	2,468
2022-06-10	12.600	12.620	12.600	12.620	11.536	1,341
2022-06-09	13.180	13.180	12.580	12.580	11.500	1,494

← NewerPage 18 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.