Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	10.950	11.500	10.650	11.500	10.972	1,286
2026-01-21	11.200	11.500	10.650	10.950	10.447	747
2026-01-20	11.050	11.500	10.600	11.200	10.686	2,658
2026-01-19	10.700	11.500	10.650	11.500	10.972	1,510
2026-01-16	11.000	11.050	10.700	10.900	10.399	3,136
2026-01-15	10.900	11.000	10.800	11.000	10.495	2,911
2026-01-14	10.750	10.900	10.750	10.900	10.399	211
2026-01-13	11.000	11.050	10.550	10.900	10.399	2,577
2026-01-12	10.400	11.000	10.400	11.000	10.495	1,149
2026-01-09	10.600	10.700	10.400	10.700	10.209	1,395
2026-01-08	10.500	10.700	10.500	10.700	10.209	251
2026-01-07	10.300	10.450	10.300	10.450	9.970	1,002
2026-01-05	10.500	10.500	10.300	10.500	10.018	289
2026-01-02	10.450	10.500	10.250	10.500	10.018	433
2025-12-30	10.200	10.500	10.200	10.500	10.018	793
2025-12-29	10.400	10.450	10.200	10.400	9.922	4,444
2025-12-23	10.250	10.400	10.250	10.400	9.922	3,947
2025-12-22	10.250	10.250	10.200	10.250	9.779	500
2025-12-19	10.200	10.250	10.200	10.250	9.779	4,027
2025-12-18	10.250	10.300	10.200	10.300	9.827	13,736
2025-12-17	10.250	10.250	10.200	10.250	9.779	16,025
2025-12-16	10.200	10.250	10.200	10.250	9.779	19,744
2025-12-15	10.200	10.250	10.200	10.250	9.779	7,042
2025-12-12	10.200	10.300	10.200	10.200	9.732	2,573
2025-12-11	10.250	10.250	10.200	10.200	9.732	620
2025-12-10	10.250	10.350	10.200	10.350	9.875	403
2025-12-09	10.400	10.400	10.250	10.250	9.779	184
2025-12-08	10.350	10.400	10.200	10.400	9.922	2,232
2025-12-04	10.200	10.400	10.200	10.350	9.875	628
2025-12-03	10.200	10.200	10.050	10.150	9.684	2,002
2025-12-02	10.000	10.200	10.000	10.200	9.732	707,074
2025-12-01	10.000	10.000	9.900	10.000	9.541	3,367
2025-11-28	9.900	10.000	9.900	10.000	9.541	31
2025-11-27	9.940	9.940	9.900	9.900	9.445	1,906
2025-11-26	10.050	10.050	9.900	10.050	9.588	431
2025-11-25	10.000	10.100	10.000	10.100	9.636	200
2025-11-24	10.300	10.300	10.000	10.050	9.588	3,663
2025-11-21	10.350	10.450	10.300	10.300	9.827	900
2025-11-20	10.500	10.550	10.500	10.550	10.066	1,677
2025-11-19	10.500	10.500	10.500	10.500	10.018	598
2025-11-18	10.500	10.500	10.500	10.500	10.018	14
2025-11-17	10.300	10.500	10.200	10.500	10.018	2,001
2025-11-14	10.300	10.300	10.200	10.300	9.827	937
2025-11-13	10.150	10.300	10.150	10.300	9.827	1,981
2025-11-12	10.300	10.300	10.150	10.150	9.684	6,293
2025-11-10	10.500	10.500	10.350	10.350	9.875	1,159
2025-11-07	10.550	10.550	10.350	10.450	9.970	2,039
2025-11-06	10.450	10.600	10.450	10.550	10.066	3,448
2025-11-05	10.450	10.450	10.350	10.450	9.970	109
2025-11-04	10.450	10.450	10.350	10.350	9.875	649
2025-11-03	10.400	10.400	10.300	10.400	9.922	444
2025-10-31	10.350	10.350	10.350	10.350	9.875	4,250
2025-10-30	10.400	10.400	10.300	10.300	9.827	4,212
2025-10-29	10.350	10.400	10.050	10.400	9.922	2,220
2025-10-28	10.100	10.500	10.100	10.300	9.827	6,689
2025-10-27	10.150	10.350	9.840	10.350	9.875	9,551
2025-10-24	10.000	10.150	10.000	10.150	9.684	2,278
2025-10-23	10.050	10.100	10.050	10.100	9.636	432
2025-10-22	10.050	10.050	10.050	10.050	9.588	535
2025-10-21	10.100	10.100	10.050	10.100	9.636	380

← NewerPage 4 of 5 · 241 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.