Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.750	10.750	10.300	10.750	9.991	1,136
2025-04-25	10.600	10.950	10.300	10.850	10.084	3,288
2025-04-24	10.000	11.000	9.800	11.000	10.224	2,363
2025-04-23	9.500	10.200	9.500	10.100	9.387	983
2025-04-22	9.660	9.660	9.140	9.580	8.904	1,096
2025-04-17	9.120	9.620	9.120	9.600	8.923	1,165
2025-04-16	9.400	9.620	9.400	9.620	8.941	1,151
2025-04-15	9.200	9.480	9.200	9.480	8.811	520
2025-04-14	9.460	9.460	9.300	9.300	8.644	142
2025-04-11	9.400	9.400	9.300	9.300	8.644	16
2025-04-10	8.900	9.460	8.900	9.460	8.792	1,252
2025-04-09	9.000	9.000	9.000	9.000	8.365	32
2025-04-08	9.180	9.200	9.000	9.100	8.458	574
2025-04-07	8.920	9.380	8.880	9.380	8.718	1,002
2025-04-04	8.900	9.200	8.900	8.920	8.291	212
2025-04-03	9.200	9.200	8.800	8.880	8.253	104
2025-04-02	9.200	9.200	8.800	9.100	8.458	493
2025-04-01	8.900	9.280	8.900	9.280	8.625	1,828
2025-03-31	8.980	8.980	8.980	8.980	8.346	53
2025-03-28	8.900	8.980	8.820	8.820	8.198	492
2025-03-27	8.740	8.880	8.700	8.880	8.253	326
2025-03-26	8.640	8.900	8.640	8.800	8.179	1,256
2025-03-25	8.800	8.800	8.600	8.780	8.160	434
2025-03-24	8.760	8.900	8.740	8.900	8.272	1,406
2025-03-21	8.620	8.760	8.200	8.760	8.142	392
2025-03-19	8.820	8.820	8.800	8.800	8.179	380
2025-03-18	8.800	8.800	8.780	8.800	8.179	220
2025-03-17	8.860	8.860	8.040	8.820	8.198	3,732
2025-03-14	8.900	8.900	8.900	8.900	8.272	15
2025-03-12	8.800	8.900	8.800	8.900	8.272	528
2025-03-11	8.800	8.800	8.800	8.800	8.179	13
2025-03-10	8.900	9.000	8.800	8.800	8.179	349
2025-03-07	9.000	9.000	8.900	8.980	8.346	122
2025-03-06	9.000	9.000	9.000	9.000	8.365	996
2025-03-05	8.900	8.980	8.900	8.980	8.346	328
2025-03-04	8.900	8.900	8.900	8.900	8.272	200
2025-03-03	8.920	8.920	8.920	8.920	8.291	110
2025-02-28	8.900	8.900	8.900	8.900	8.272	90
2025-02-27	8.980	8.980	8.980	8.980	8.346	25
2025-02-26	8.900	8.980	8.900	8.980	8.346	237
2025-02-25	8.900	8.960	8.900	8.900	8.272	246
2025-02-24	8.820	8.900	8.820	8.900	8.272	17
2025-02-21	8.460	9.000	8.460	9.000	8.365	880
2025-02-20	9.000	9.000	8.260	8.400	7.807	1,688
2025-02-19	8.980	9.000	8.980	9.000	8.365	448
2025-02-18	9.100	9.100	8.540	8.980	8.346	851
2025-02-17	8.720	9.700	8.720	8.920	8.291	2,266
2025-02-14	8.900	8.900	8.700	8.700	8.086	407
2025-02-13	8.900	8.900	8.900	8.900	8.272	221
2025-02-12	8.520	8.920	8.520	8.900	8.272	1,499
2025-02-11	8.600	8.940	8.360	8.940	8.309	1,563
2025-02-10	8.600	8.600	8.600	8.600	7.993	390
2025-02-07	8.600	8.600	8.600	8.600	7.993	1,000
2025-02-06	8.500	8.620	8.420	8.620	8.012	273
2025-02-05	8.140	8.760	8.140	8.680	8.067	862
2025-02-04	8.000	8.260	7.800	8.120	7.547	2,799
2025-02-03	8.020	8.160	8.020	8.020	7.454	1,694
2025-01-31	8.100	8.100	8.000	8.000	7.435	1,582
2025-01-30	8.080	8.100	8.020	8.100	7.528	326
2025-01-29	8.040	8.100	8.040	8.080	7.510	586

← NewerPage 7 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.