Krynica Vitamin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	9.960	10.000	9.840	10.000	9.294	2,280
2024-10-23	9.940	9.940	9.820	9.900	9.201	2,613
2024-10-22	9.940	9.940	9.940	9.940	9.239	201
2024-10-21	10.050	10.100	9.940	9.940	9.239	801
2024-10-18	10.300	10.300	9.940	9.940	9.239	477
2024-10-17	9.940	10.350	9.940	10.200	9.480	538
2024-10-16	10.000	10.000	9.940	9.940	9.239	159
2024-10-15	9.920	10.250	9.920	10.250	9.527	779
2024-10-14	10.100	10.100	9.900	9.920	9.220	826
2024-10-11	10.000	10.100	9.960	10.100	9.387	222
2024-10-10	10.100	10.100	10.000	10.000	9.294	2
2024-10-09	10.000	10.050	9.900	10.050	9.341	2,988
2024-10-08	10.200	10.200	10.200	10.200	9.480	120
2024-10-07	10.200	10.200	10.200	10.200	9.480	131
2024-10-04	10.250	10.250	9.920	10.200	9.480	168
2024-10-03	10.400	10.400	9.900	10.150	9.434	888
2024-10-02	10.450	10.450	10.000	10.350	9.620	310
2024-10-01	10.500	10.500	10.150	10.450	9.713	207
2024-09-30	10.400	10.400	10.400	10.400	9.666	253
2024-09-27	10.300	10.350	10.300	10.350	9.620	378
2024-09-26	10.400	10.400	10.100	10.100	9.387	519
2024-09-25	10.300	10.350	10.300	10.350	9.620	273
2024-09-24	10.250	10.250	10.250	10.250	9.527	341
2024-09-23	10.000	10.250	10.000	10.250	9.527	699
2024-09-20	10.000	10.000	10.000	10.000	9.294	51
2024-09-19	9.940	9.940	9.900	9.900	9.201	3,393
2024-09-18	9.960	9.960	9.940	9.940	9.239	587
2024-09-17	9.920	10.300	9.920	9.960	9.257	353
2024-09-16	10.350	10.350	9.920	9.920	9.220	151
2024-09-13	10.400	10.400	9.920	10.250	9.527	549
2024-09-12	10.200	10.250	10.200	10.250	9.527	28
2024-09-11	10.500	10.650	10.200	10.250	9.527	1,129
2024-09-10	10.500	10.500	10.500	10.500	9.759	2
2024-09-09	10.350	10.500	10.350	10.500	9.759	68
2024-09-06	10.900	10.900	10.350	10.350	9.620	355
2024-09-05	10.950	10.950	10.650	10.650	9.898	10
2024-09-04	10.950	10.950	10.950	10.950	10.177	1
2024-09-03	10.650	11.000	10.650	10.750	9.991	6,535
2024-09-02	10.650	10.650	10.350	10.650	9.898	470
2024-08-30	10.750	10.750	10.650	10.650	9.898	46
2024-08-29	10.350	10.750	10.350	10.700	9.945	135
2024-08-28	10.500	10.750	10.300	10.300	9.573	625
2024-08-27	10.500	10.500	10.350	10.500	9.759	173
2024-08-26	10.600	10.600	10.500	10.500	9.759	4
2024-08-23	10.600	10.600	10.600	10.600	9.852	170
2024-08-22	10.550	10.550	10.550	10.550	9.805	160
2024-08-21	10.750	10.750	10.350	10.600	9.852	1,996
2024-08-20	10.500	10.700	10.500	10.650	9.898	166
2024-08-19	10.250	10.500	10.250	10.500	9.759	651
2024-08-16	10.250	10.600	10.200	10.200	9.480	1,220
2024-08-14	10.250	10.250	10.150	10.250	9.527	715
2024-08-13	10.700	10.700	10.200	10.250	9.527	258
2024-08-12	10.550	10.650	10.200	10.650	9.898	8
2024-08-09	10.600	10.600	10.100	10.100	9.387	120
2024-08-08	10.300	10.600	10.100	10.600	9.852	364
2024-08-07	10.050	10.400	10.050	10.250	9.527	1,807
2024-08-06	10.600	10.600	10.000	10.000	9.294	8,021
2024-08-05	10.750	10.750	10.600	10.600	9.852	1,433
2024-08-02	11.250	11.250	10.750	10.750	9.991	751
2024-08-01	11.150	11.150	10.800	10.950	10.177	1,476

← NewerPage 9 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.