Krynica Vitamin SA historical data
| 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 |
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.