Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.400	12.650	12.400	12.650	12.069	5
2026-04-22	12.500	12.650	12.500	12.650	12.069	101
2026-04-21	12.750	12.750	12.500	12.500	11.926	133
2026-04-20	12.900	12.900	12.150	12.850	12.260	409
2026-04-17	12.800	12.950	12.750	12.950	12.355	430
2026-04-16	12.800	13.000	12.800	12.800	12.212	11
2026-04-15	13.300	13.400	12.800	13.000	12.403	183
2026-04-14	12.050	13.400	12.050	13.400	12.785	2,450
2026-04-13	11.850	12.650	11.600	12.550	11.974	1,693
2026-04-10	12.400	12.400	12.400	12.400	11.831	10
2026-04-09	12.250	12.650	12.200	12.650	12.069	506
2026-04-08	11.600	12.300	11.550	12.200	11.640	164
2026-04-07	11.900	12.300	11.550	12.300	11.735	3,614
2026-04-02	11.450	11.950	11.000	11.900	11.354	4,796
2026-04-01	11.400	11.450	11.000	11.450	10.924	1,526
2026-03-31	10.800	11.500	10.700	11.450	10.924	4,782
2026-03-27	11.000	11.200	10.950	10.950	10.447	166
2026-03-26	11.000	11.000	11.000	11.000	10.495	287
2026-03-25	11.000	11.000	11.000	11.000	10.495	1
2026-03-24	11.200	11.200	11.200	11.200	10.686	1
2026-03-23	11.250	11.250	10.950	11.150	10.638	397
2026-03-20	11.000	11.150	11.000	11.150	10.638	274
2026-03-19	11.150	11.150	11.150	11.150	10.638	22
2026-03-17	11.150	11.200	11.150	11.200	10.686	451
2026-03-16	11.300	11.300	11.300	11.300	10.781	44
2026-03-12	11.050	11.300	10.950	11.300	10.781	324
2026-03-11	11.050	11.400	11.000	11.400	10.876	44
2026-03-10	11.050	11.400	11.050	11.400	10.876	268
2026-03-09	11.050	11.400	11.050	11.400	10.876	133
2026-03-06	11.200	11.450	10.900	11.450	10.924	435
2026-03-05	11.100	11.250	10.850	11.250	10.733	168
2026-03-04	11.050	11.100	10.600	11.100	10.590	466
2026-03-03	10.950	11.100	10.900	10.900	10.399	1,247
2026-03-02	11.000	11.000	11.000	11.000	10.495	207
2026-02-26	11.200	11.200	11.000	11.100	10.590	315
2026-02-25	11.300	11.300	10.950	11.250	10.733	74
2026-02-24	11.250	11.300	10.950	11.300	10.781	13
2026-02-23	11.300	11.300	10.850	11.200	10.686	183
2026-02-20	10.900	11.350	10.900	11.350	10.829	44
2026-02-19	10.900	11.300	10.700	11.300	10.781	402
2026-02-18	10.950	11.150	10.900	10.900	10.399	1,057
2026-02-17	11.000	11.000	11.000	11.000	10.495	155
2026-02-16	11.000	11.300	11.000	11.300	10.781	470
2026-02-13	11.350	11.400	11.000	11.400	10.876	4
2026-02-12	11.150	11.300	11.150	11.300	10.781	541
2026-02-11	11.150	11.150	11.150	11.150	10.638	56
2026-02-10	11.150	11.150	11.150	11.150	10.638	4
2026-02-09	10.900	11.200	10.900	11.200	10.686	15
2026-02-06	10.800	11.250	10.750	11.200	10.686	771
2026-02-05	11.000	11.250	10.800	11.250	10.733	699
2026-02-04	11.050	11.450	10.750	11.450	10.924	2,240
2026-02-03	11.050	11.400	11.000	11.400	10.876	311
2026-02-02	11.050	11.200	11.050	11.200	10.686	281
2026-01-30	11.050	11.500	10.850	11.500	10.972	1,094
2026-01-29	11.500	11.500	10.950	11.300	10.781	1,344
2026-01-28	11.050	11.450	10.900	11.450	10.924	219
2026-01-27	11.200	11.500	11.000	11.500	10.972	530
2026-01-26	11.100	11.450	10.800	11.450	10.924	491
2026-01-23	10.950	11.500	10.700	11.500	10.972	2,288
2026-01-22	10.950	11.500	10.650	11.500	10.972	1,286

← NewerPage 3 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.