Krynica Vitamin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 13.820 | 14.380 | 12.880 | 13.300 | 12.158 | 12,430 |
| 2021-12-13 | 15.000 | 15.000 | 13.500 | 14.400 | 13.163 | 7,422 |
| 2021-12-10 | 15.360 | 15.680 | 14.480 | 14.900 | 13.621 | 6,354 |
| 2021-12-09 | 16.300 | 16.300 | 15.220 | 15.360 | 14.041 | 4,681 |
| 2021-12-08 | 16.280 | 17.000 | 16.020 | 16.300 | 14.900 | 2,504 |
| 2021-12-07 | 16.200 | 16.340 | 16.100 | 16.100 | 14.717 | 6,492 |
| 2021-12-06 | 17.000 | 17.000 | 16.100 | 16.100 | 14.717 | 2,283 |
| 2021-12-03 | 16.740 | 17.160 | 16.600 | 16.600 | 15.175 | 3,153 |
| 2021-12-02 | 16.780 | 16.780 | 16.220 | 16.600 | 15.175 | 4,714 |
| 2021-12-01 | 16.200 | 16.500 | 16.060 | 16.360 | 14.955 | 7,360 |
| 2021-11-30 | 16.760 | 16.760 | 16.260 | 16.300 | 14.900 | 5,212 |
| 2021-11-29 | 15.500 | 16.820 | 15.000 | 16.360 | 14.955 | 16,570 |
| 2021-11-26 | 17.100 | 17.100 | 16.600 | 16.600 | 15.175 | 14,023 |
| 2021-11-25 | 17.080 | 17.100 | 16.500 | 17.000 | 15.540 | 854 |
| 2021-11-24 | 17.160 | 17.160 | 17.080 | 17.100 | 15.632 | 235 |
| 2021-11-23 | 17.260 | 17.260 | 16.700 | 16.920 | 15.467 | 370 |
| 2021-11-22 | 17.480 | 17.480 | 15.800 | 17.280 | 15.796 | 4,982 |
| 2021-11-19 | 17.700 | 18.000 | 17.060 | 17.060 | 15.595 | 3,613 |
| 2021-11-18 | 17.860 | 17.860 | 17.200 | 17.740 | 16.217 | 2,875 |
| 2021-11-17 | 17.500 | 17.940 | 17.320 | 17.400 | 15.906 | 1,568 |
| 2021-11-16 | 17.500 | 17.500 | 17.220 | 17.300 | 15.814 | 982 |
| 2021-11-15 | 17.760 | 17.980 | 17.020 | 17.020 | 15.558 | 7,553 |
| 2021-11-12 | 17.320 | 18.380 | 17.320 | 17.780 | 16.253 | 6,450 |
| 2021-11-10 | 17.520 | 18.120 | 17.020 | 17.300 | 15.814 | 3,541 |
| 2021-11-09 | 17.760 | 18.860 | 17.520 | 17.520 | 16.016 | 19,638 |
| 2021-11-08 | 17.960 | 18.000 | 17.280 | 17.820 | 16.290 | 7,147 |
| 2021-11-05 | 17.940 | 18.000 | 17.320 | 17.980 | 16.436 | 5,887 |
| 2021-11-04 | 17.900 | 18.000 | 17.720 | 18.000 | 16.454 | 3,632 |
| 2021-11-03 | 17.820 | 18.180 | 17.800 | 17.800 | 16.271 | 566 |
| 2021-11-02 | 18.000 | 18.460 | 17.720 | 17.740 | 16.217 | 3,847 |
| 2021-10-29 | 18.480 | 18.480 | 18.000 | 18.000 | 16.454 | 513 |
| 2021-10-28 | 18.000 | 18.500 | 17.920 | 18.460 | 16.875 | 1,968 |
| 2021-10-27 | 18.260 | 18.300 | 17.700 | 17.900 | 16.363 | 2,344 |
| 2021-10-26 | 18.520 | 18.540 | 17.000 | 18.280 | 16.710 | 3,616 |
| 2021-10-25 | 17.900 | 18.180 | 17.840 | 18.000 | 16.454 | 2,019 |
| 2021-10-22 | 18.400 | 18.860 | 18.000 | 18.100 | 16.546 | 2,742 |
| 2021-10-21 | 18.000 | 18.560 | 17.760 | 18.400 | 16.820 | 2,880 |
| 2021-10-20 | 18.140 | 18.440 | 18.000 | 18.100 | 16.546 | 5,446 |
| 2021-10-19 | 18.680 | 18.780 | 18.160 | 18.300 | 16.729 | 2,901 |
| 2021-10-18 | 19.000 | 19.000 | 18.080 | 18.680 | 17.076 | 5,976 |
| 2021-10-15 | 19.100 | 19.280 | 18.980 | 19.000 | 17.368 | 1,231 |
| 2021-10-14 | 19.100 | 19.100 | 18.900 | 18.920 | 17.295 | 4,660 |
← NewerPage 21 of 21 · 1,242 trading days
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.