Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.250	10.250	10.050	10.050	9.588	6,596
2025-07-23	9.860	10.250	9.860	10.200	9.732	6,892
2025-07-22	9.760	9.880	9.740	9.860	9.407	3,105
2025-07-21	9.700	9.980	9.700	9.760	9.312	3,326
2025-07-18	9.700	10.000	9.700	9.800	9.350	8,112
2025-07-17	9.800	9.880	9.600	9.880	9.426	3,256
2025-07-16	9.640	9.920	9.600	9.920	9.464	2,147
2025-07-15	9.900	9.900	9.480	9.640	9.197	4,515
2025-07-14	10.000	10.000	9.900	9.900	9.445	47
2025-07-11	9.800	10.100	9.600	10.100	9.636	3,360
2025-07-10	10.200	10.200	9.800	9.820	9.369	561
2025-07-09	9.800	10.450	9.800	10.450	9.713	6,720
2025-07-08	9.880	9.880	9.740	9.760	9.071	1,936
2025-07-07	9.840	9.840	9.700	9.840	9.146	2,690
2025-07-04	9.800	9.800	9.740	9.740	9.053	1,000
2025-07-03	9.880	9.900	9.720	9.880	9.183	8,665
2025-07-02	9.700	9.920	9.700	9.880	9.183	2,343
2025-07-01	9.640	9.820	9.580	9.820	9.127	3,118
2025-06-30	9.700	9.700	9.660	9.660	8.978	63
2025-06-27	9.660	9.740	9.660	9.740	9.053	206,035
2025-06-26	9.620	9.700	9.600	9.700	9.015	1,003
2025-06-25	9.660	9.660	9.620	9.640	8.960	2,121
2025-06-24	9.580	9.640	9.580	9.640	8.960	1,976
2025-06-23	9.600	9.640	9.600	9.640	8.960	1,600
2025-06-20	9.720	9.740	9.720	9.740	9.053	370
2025-06-18	9.660	9.740	9.660	9.720	9.034	1,108
2025-06-17	9.700	9.700	9.700	9.700	9.015	265,000
2025-06-16	9.540	9.740	9.540	9.700	9.015	1,332
2025-06-13	9.560	9.560	9.400	9.540	8.867	482
2025-06-12	9.580	9.680	9.560	9.680	8.997	330
2025-06-11	9.720	9.740	9.600	9.740	9.053	1,270
2025-06-10	9.800	9.800	9.560	9.740	9.053	1,537
2025-06-09	9.620	9.800	9.500	9.800	9.108	10,624
2025-06-06	9.340	9.680	9.340	9.460	8.792	2,024
2025-06-05	9.800	9.800	9.360	9.680	8.997	1,010
2025-06-04	9.380	9.800	9.340	9.800	9.108	2,301
2025-06-03	9.660	9.700	9.400	9.400	8.737	112
2025-06-02	9.440	9.440	9.440	9.440	8.774	1,004
2025-05-30	9.620	9.620	9.500	9.500	8.830	341
2025-05-29	9.780	9.780	9.620	9.620	8.941	209
2025-05-28	9.340	9.800	9.340	9.800	9.108	1,022
2025-05-27	9.360	9.660	9.340	9.660	8.978	413
2025-05-26	9.700	9.700	9.420	9.640	8.960	1,622
2025-05-23	9.520	9.800	9.440	9.800	9.108	1,624
2025-05-22	9.520	9.840	9.500	9.840	9.146	1,442
2025-05-21	9.540	9.820	9.520	9.820	9.127	101
2025-05-20	9.540	9.860	9.540	9.860	9.164	465
2025-05-19	9.600	10.000	9.540	9.540	8.867	1,488
2025-05-16	9.520	9.720	9.500	9.680	8.997	1,099
2025-05-15	9.500	9.780	9.480	9.780	9.090	9
2025-05-14	9.540	9.840	9.500	9.840	9.146	1,160
2025-05-13	10.000	10.000	9.540	9.960	9.257	263
2025-05-12	10.000	10.200	9.540	10.050	9.341	3,050
2025-05-09	9.700	10.150	9.600	10.150	9.434	643
2025-05-08	9.820	10.800	9.600	9.780	9.090	1,810
2025-05-07	9.540	9.880	9.500	9.680	8.997	1,007
2025-05-05	9.740	9.800	9.400	9.780	9.090	1,698
2025-05-02	9.320	9.880	9.320	9.880	9.183	1,920
2025-04-30	10.650	10.800	10.200	10.200	9.480	882
2025-04-29	10.700	10.700	10.350	10.650	9.898	575

← NewerPage 6 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.