Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	13.200	13.280	13.020	13.020	11.902	308
2022-06-07	12.760	13.080	12.760	13.080	11.957	2,999
2022-06-06	12.720	12.720	12.720	12.720	11.628	2
2022-06-03	12.800	12.800	12.700	12.700	11.609	2,143
2022-06-02	13.280	13.280	12.700	12.780	11.683	667
2022-06-01	13.500	13.500	12.300	12.900	11.792	3,600
2022-05-31	12.500	13.740	12.500	13.500	12.341	6,426
2022-05-30	12.480	12.800	12.480	12.480	11.408	3,752
2022-05-27	12.360	12.660	12.360	12.480	11.408	901
2022-05-26	12.880	12.880	12.340	12.340	11.280	405
2022-05-25	12.400	12.400	12.400	12.400	11.335	3
2022-05-24	12.700	12.700	12.380	12.380	11.317	5,654
2022-05-23	13.000	13.020	12.500	12.760	11.664	4,675
2022-05-20	12.800	12.800	12.560	12.600	11.518	1,267
2022-05-19	12.800	12.800	12.660	12.800	11.701	47
2022-05-18	12.800	12.800	12.800	12.800	11.701	582
2022-05-17	12.880	12.880	12.480	12.800	11.701	1,020
2022-05-16	12.900	12.900	12.480	12.880	11.774	218
2022-05-13	12.780	12.920	12.480	12.920	11.811	54
2022-05-12	12.480	12.800	12.460	12.800	11.701	2,241
2022-05-11	13.200	13.200	12.480	12.480	11.408	2,851
2022-05-10	13.340	13.340	12.440	12.800	11.701	3,259
2022-05-09	13.360	13.360	13.020	13.340	12.194	418
2022-05-06	13.000	13.300	12.700	12.840	11.737	2,556
2022-05-05	13.260	13.260	12.980	13.000	11.884	1,021
2022-05-04	13.300	13.460	13.040	13.260	12.121	544
2022-05-02	13.480	13.480	13.080	13.100	11.975	114
2022-04-29	13.480	13.480	13.360	13.460	12.304	1,210
2022-04-28	13.080	13.480	12.740	13.480	12.322	1,554
2022-04-27	13.640	13.640	12.520	12.760	11.664	4,137
2022-04-26	13.660	13.660	13.360	13.640	12.469	60
2022-04-25	13.340	13.880	13.340	13.500	12.341	1,168
2022-04-22	13.600	13.600	13.340	13.340	12.194	860
2022-04-21	13.880	13.900	13.620	13.620	12.450	1,540
2022-04-20	13.900	13.900	13.640	13.880	12.688	754
2022-04-19	14.400	14.400	13.640	13.900	12.706	1,778
2022-04-14	14.280	14.380	13.920	14.380	13.145	1,886
2022-04-13	13.640	14.280	13.640	14.120	12.907	270
2022-04-12	14.400	14.400	13.640	13.640	12.469	2,954
2022-04-11	14.060	14.420	14.060	14.300	13.072	1,988
2022-04-08	13.420	13.460	13.420	13.420	12.268	84
2022-04-07	14.260	14.260	13.340	13.400	12.249	4,475
2022-04-06	14.400	14.400	14.020	14.020	12.816	914
2022-04-05	14.200	14.400	14.200	14.400	13.163	753
2022-04-04	14.300	14.700	14.220	14.220	12.999	1,484
2022-04-01	14.500	14.540	14.300	14.300	13.072	262
2022-03-31	14.300	14.500	14.020	14.500	13.255	1,650
2022-03-30	14.400	14.400	14.340	14.340	13.109	490
2022-03-29	14.500	14.960	14.320	14.320	13.090	3,160
2022-03-28	14.580	14.840	14.320	14.340	13.109	1,695
2022-03-25	14.600	14.600	14.320	14.320	13.090	387
2022-03-24	14.600	14.600	14.280	14.600	13.346	704
2022-03-23	14.600	14.600	14.340	14.340	13.109	753
2022-03-22	14.940	14.940	14.520	14.520	13.273	110
2022-03-21	14.560	14.920	14.460	14.520	13.273	933
2022-03-18	15.000	15.000	14.480	14.480	13.237	426
2022-03-17	14.600	15.000	14.000	15.000	13.712	6,594
2022-03-16	14.200	14.400	14.000	14.400	13.163	1,946
2022-03-15	14.060	14.500	13.700	14.200	12.981	2,088
2022-03-14	13.700	14.060	13.560	14.060	12.853	4,995

← NewerPage 19 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.