Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	10.100	10.100	10.050	10.100	9.636	1,462
2025-10-17	10.050	10.050	10.000	10.050	9.588	893
2025-10-16	10.100	10.100	10.000	10.100	9.636	4,315
2025-10-15	10.000	10.100	10.000	10.100	9.636	452
2025-10-14	9.980	10.100	9.980	10.100	9.636	1,700
2025-10-13	10.000	10.100	9.960	10.100	9.636	1,154
2025-10-10	10.050	10.050	10.000	10.000	9.541	6,435
2025-10-09	9.940	10.000	9.940	10.000	9.541	2,644
2025-10-08	9.840	9.940	9.760	9.940	9.484	3,649
2025-10-07	10.050	10.050	9.760	10.000	9.541	6,238
2025-10-06	10.100	10.100	10.000	10.050	9.588	1,696
2025-10-03	10.000	10.150	10.000	10.100	9.636	1,340
2025-10-02	10.000	10.000	9.900	9.900	9.445	452
2025-10-01	10.000	10.000	10.000	10.000	9.541	487
2025-09-30	9.900	10.200	9.900	10.200	9.732	2,791
2025-09-29	10.000	10.000	10.000	10.000	9.541	1,118
2025-09-26	9.600	10.200	9.560	10.200	9.732	11,708
2025-09-25	9.600	9.600	9.520	9.520	9.083	450
2025-09-24	9.540	9.560	9.500	9.560	9.121	2,900
2025-09-23	9.440	9.600	9.440	9.540	9.102	1,576
2025-09-22	9.560	9.560	9.440	9.440	9.007	1,581
2025-09-19	9.560	9.600	9.440	9.600	9.159	556
2025-09-17	9.680	9.700	9.540	9.540	9.102	765
2025-09-16	9.660	9.700	9.100	9.700	9.255	2,449
2025-09-15	9.480	9.680	9.480	9.680	9.235	50
2025-09-12	9.520	9.680	9.500	9.680	9.235	1,670
2025-09-11	9.680	9.680	9.680	9.680	9.235	679
2025-09-10	9.500	9.680	9.500	9.680	9.235	2,185
2025-09-09	9.540	9.540	9.480	9.500	9.064	2,451
2025-09-08	9.600	9.600	9.540	9.540	9.102	3,070
2025-09-05	9.540	9.680	9.540	9.540	9.102	2,203
2025-09-04	9.540	9.680	9.520	9.680	9.235	3,160
2025-09-03	9.520	9.600	9.500	9.600	9.159	2,256
2025-09-02	9.600	9.700	9.520	9.520	9.083	2,745
2025-09-01	9.560	9.760	9.500	9.760	9.312	3,135
2025-08-29	9.780	9.780	9.600	9.600	9.159	2,097
2025-08-28	9.560	9.780	9.540	9.780	9.331	2,628
2025-08-27	9.520	9.760	9.500	9.680	9.235	2,737
2025-08-26	9.600	9.600	9.540	9.540	9.102	2,004
2025-08-25	9.640	9.640	9.520	9.640	9.197	2,811
2025-08-22	9.600	9.800	9.560	9.800	9.350	2,274
2025-08-21	9.600	9.820	9.600	9.820	9.369	2,211
2025-08-20	9.580	9.800	9.520	9.800	9.350	2,099
2025-08-19	9.700	9.840	9.540	9.840	9.388	3,225
2025-08-18	9.680	9.900	9.680	9.860	9.407	2,548
2025-08-14	9.600	9.880	9.400	9.880	9.426	4,912
2025-08-13	9.480	9.600	9.400	9.600	9.159	3,118
2025-08-12	9.480	9.740	9.460	9.740	9.293	7,354
2025-08-11	9.580	9.700	9.420	9.520	9.083	13,750
2025-08-08	9.900	9.900	9.800	9.800	9.350	1,688
2025-08-07	9.680	9.940	9.600	9.940	9.484	4,748
2025-08-06	9.680	9.920	9.660	9.700	9.255	5,289
2025-08-05	9.900	9.900	9.680	9.700	9.255	4,687
2025-08-04	9.880	9.960	9.880	9.880	9.426	979
2025-08-01	9.900	10.000	9.880	10.000	9.541	2,021
2025-07-31	9.980	10.000	9.840	10.000	9.541	2,619
2025-07-30	10.050	10.100	9.900	9.980	9.522	3,357
2025-07-29	10.000	10.000	9.900	10.000	9.541	3,935
2025-07-28	9.980	10.000	9.900	10.000	9.541	3,343
2025-07-25	10.000	10.000	10.000	10.000	9.541	2,000

← NewerPage 5 of 21 · 1,241 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.