Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	8.300	8.300	8.020	8.020	7.454	523
2025-01-27	8.100	8.300	8.100	8.280	7.696	239
2025-01-24	8.100	8.200	8.080	8.100	7.528	819
2025-01-23	8.200	8.200	8.200	8.200	7.621	500
2025-01-22	8.020	8.200	8.020	8.200	7.621	266
2025-01-21	8.020	8.280	8.020	8.280	7.696	1,077
2025-01-20	8.100	8.200	8.000	8.000	7.435	1,064
2025-01-17	8.200	8.200	8.060	8.060	7.491	632
2025-01-16	8.200	8.200	8.100	8.200	7.621	4
2025-01-15	8.200	8.200	8.200	8.200	7.621	1
2025-01-14	8.260	8.280	8.040	8.280	7.696	176
2025-01-13	8.260	8.260	8.260	8.260	7.677	1
2025-01-10	8.400	8.400	8.200	8.280	7.696	1,049
2025-01-09	8.580	8.580	8.220	8.220	7.640	298
2025-01-08	8.660	8.660	8.660	8.660	8.049	1
2025-01-07	8.660	8.660	8.600	8.600	7.993	60
2025-01-03	8.660	8.660	8.300	8.600	7.993	111
2025-01-02	8.120	8.660	8.120	8.660	8.049	276
2024-12-30	8.200	8.220	8.120	8.120	7.547	190
2024-12-27	8.200	8.300	8.100	8.300	7.714	2,251
2024-12-23	8.300	8.300	7.800	8.180	7.603	2,964
2024-12-20	8.200	8.700	8.000	8.300	7.714	1,660
2024-12-19	8.400	8.400	8.200	8.260	7.677	2,049
2024-12-18	9.280	9.280	8.500	8.500	7.900	1,325
2024-12-17	9.480	9.480	9.300	9.300	8.644	1,160
2024-12-16	9.560	9.560	9.420	9.480	8.811	198
2024-12-13	9.640	9.640	9.560	9.560	8.885	35
2024-12-12	9.580	9.580	9.580	9.580	8.904	150
2024-12-11	9.680	9.680	9.560	9.560	8.885	20
2024-12-10	9.560	9.620	9.560	9.620	8.941	478
2024-12-09	9.620	9.620	9.560	9.620	8.941	80
2024-12-06	9.680	9.680	9.480	9.620	8.941	1,294
2024-12-05	9.900	9.900	9.680	9.680	8.997	589
2024-12-04	9.700	9.900	9.700	9.900	9.201	191
2024-12-03	9.880	9.880	9.700	9.860	9.164	366
2024-12-02	9.880	9.880	9.800	9.800	9.108	4
2024-11-29	9.720	9.880	9.720	9.880	9.183	53
2024-11-28	9.900	9.900	9.720	9.720	9.034	6
2024-11-27	9.900	9.900	9.700	9.900	9.201	45
2024-11-26	9.300	9.980	9.300	9.900	9.201	818
2024-11-25	9.700	9.900	9.700	9.900	9.201	1,359
2024-11-22	9.620	9.700	9.620	9.700	9.015	255
2024-11-21	9.720	9.720	9.620	9.620	8.941	317
2024-11-20	9.620	9.720	9.620	9.720	9.034	4
2024-11-19	9.820	9.820	9.620	9.620	8.941	1,057
2024-11-18	9.600	9.740	9.520	9.740	9.053	1,040
2024-11-15	9.440	9.600	9.440	9.600	8.923	84
2024-11-14	9.820	9.820	9.300	9.600	8.923	2,015
2024-11-13	9.600	9.600	9.560	9.560	8.885	120
2024-11-12	9.700	9.700	9.600	9.600	8.923	1,344
2024-11-08	9.760	9.760	9.700	9.700	9.015	48
2024-11-07	10.000	10.000	9.760	9.760	9.071	11
2024-11-06	10.000	10.000	9.800	9.800	9.108	1,971
2024-11-05	9.960	9.980	9.920	9.980	9.276	766
2024-11-04	9.880	9.960	9.880	9.960	9.257	485
2024-10-31	10.050	10.050	9.880	9.900	9.201	215
2024-10-30	10.000	10.000	9.940	10.000	9.294	1,990
2024-10-29	9.820	9.960	9.820	9.960	9.257	817
2024-10-28	10.000	10.000	9.800	9.800	9.108	3,672
2024-10-25	10.050	10.400	10.000	10.000	9.294	4,669

← NewerPage 8 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.