Krynica Vitamin S.A. (WSE:KVT)
Poland · Delayed Price · Currency is PLN 9.68
0.00 (0.00%)
Sep 12, 2025, 2:49 PM CET
Krynica Vitamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.52 | 9.68 | 9.50 | 9.68 | 9.68 | - | 1,670 |
| Sep 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 679 |
| Sep 10, 2025 | 9.50 | 9.68 | 9.50 | 9.68 | 9.68 | 1.89% | 2,185 |
| Sep 9, 2025 | 9.54 | 9.54 | 9.48 | 9.50 | 9.50 | -0.42% | 2,451 |
| Sep 8, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | - | 3,070 |
| Sep 5, 2025 | 9.54 | 9.68 | 9.54 | 9.54 | 9.54 | -1.45% | 2,203 |
| Sep 4, 2025 | 9.54 | 9.68 | 9.52 | 9.68 | 9.68 | 0.83% | 3,160 |
| Sep 3, 2025 | 9.52 | 9.60 | 9.50 | 9.60 | 9.60 | 0.84% | 2,256 |
| Sep 2, 2025 | 9.60 | 9.70 | 9.52 | 9.52 | 9.52 | -2.46% | 2,745 |
| Sep 1, 2025 | 9.56 | 9.76 | 9.50 | 9.76 | 9.76 | 1.67% | 3,135 |
| Aug 29, 2025 | 9.78 | 9.78 | 9.60 | 9.60 | 9.60 | -1.84% | 2,097 |
| Aug 28, 2025 | 9.56 | 9.78 | 9.54 | 9.78 | 9.78 | 1.03% | 2,628 |
| Aug 27, 2025 | 9.52 | 9.76 | 9.50 | 9.68 | 9.68 | 1.47% | 2,737 |
| Aug 26, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -1.04% | 2,004 |
| Aug 25, 2025 | 9.64 | 9.64 | 9.52 | 9.64 | 9.64 | -1.63% | 2,811 |
| Aug 22, 2025 | 9.60 | 9.80 | 9.56 | 9.80 | 9.80 | -0.20% | 2,274 |
| Aug 21, 2025 | 9.60 | 9.82 | 9.60 | 9.82 | 9.82 | 0.20% | 2,211 |
| Aug 20, 2025 | 9.58 | 9.80 | 9.52 | 9.80 | 9.80 | -0.41% | 2,099 |
| Aug 19, 2025 | 9.70 | 9.84 | 9.54 | 9.84 | 9.84 | -0.20% | 3,225 |
| Aug 18, 2025 | 9.68 | 9.90 | 9.68 | 9.86 | 9.86 | -0.20% | 2,548 |
| Aug 14, 2025 | 9.60 | 9.88 | 9.40 | 9.88 | 9.88 | 2.92% | 4,912 |
| Aug 13, 2025 | 9.48 | 9.60 | 9.40 | 9.60 | 9.60 | -1.44% | 3,118 |
| Aug 12, 2025 | 9.48 | 9.74 | 9.46 | 9.74 | 9.74 | 2.31% | 7,354 |
| Aug 11, 2025 | 9.58 | 9.70 | 9.42 | 9.52 | 9.52 | -2.86% | 13,750 |
| Aug 8, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.41% | 1,688 |
| Aug 7, 2025 | 9.68 | 9.94 | 9.60 | 9.94 | 9.94 | 2.47% | 4,748 |
| Aug 6, 2025 | 9.68 | 9.92 | 9.66 | 9.70 | 9.70 | - | 5,289 |
| Aug 5, 2025 | 9.90 | 9.90 | 9.68 | 9.70 | 9.70 | -1.82% | 4,687 |
| Aug 4, 2025 | 9.88 | 9.96 | 9.88 | 9.88 | 9.88 | -1.20% | 979 |
| Aug 1, 2025 | 9.90 | 10.00 | 9.88 | 10.00 | 10.00 | - | 2,021 |
| Jul 31, 2025 | 9.98 | 10.00 | 9.84 | 10.00 | 10.00 | 0.20% | 2,619 |
| Jul 30, 2025 | 10.05 | 10.10 | 9.90 | 9.98 | 9.98 | -0.20% | 3,357 |
| Jul 29, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 3,935 |
| Jul 28, 2025 | 9.98 | 10.00 | 9.90 | 10.00 | 10.00 | - | 3,343 |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 2,000 |
| Jul 24, 2025 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -1.47% | 6,596 |
| Jul 23, 2025 | 9.86 | 10.25 | 9.86 | 10.20 | 10.20 | 3.45% | 6,892 |
| Jul 22, 2025 | 9.76 | 9.88 | 9.74 | 9.86 | 9.86 | 1.02% | 3,105 |
| Jul 21, 2025 | 9.70 | 9.98 | 9.70 | 9.76 | 9.76 | -0.41% | 3,326 |
| Jul 18, 2025 | 9.70 | 10.00 | 9.70 | 9.80 | 9.80 | -0.81% | 8,112 |
| Jul 17, 2025 | 9.80 | 9.88 | 9.60 | 9.88 | 9.88 | -0.40% | 3,256 |
| Jul 16, 2025 | 9.64 | 9.92 | 9.60 | 9.92 | 9.92 | 2.90% | 2,147 |
| Jul 15, 2025 | 9.90 | 9.90 | 9.48 | 9.64 | 9.64 | -2.63% | 4,515 |
| Jul 14, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.98% | 47 |
| Jul 11, 2025 | 9.80 | 10.10 | 9.60 | 10.10 | 10.10 | 2.85% | 3,360 |
| Jul 10, 2025 | 10.20 | 10.20 | 9.80 | 9.82 | 9.82 | -6.03% | 561 |
| Jul 9, 2025 | 9.80 | 10.45 | 9.80 | 10.45 | 10.18 | 7.07% | 6,720 |
| Jul 8, 2025 | 9.88 | 9.88 | 9.74 | 9.76 | 9.51 | -0.81% | 1,936 |
| Jul 7, 2025 | 9.84 | 9.84 | 9.70 | 9.84 | 9.59 | 1.03% | 2,690 |
| Jul 4, 2025 | 9.80 | 9.80 | 9.74 | 9.74 | 9.49 | -1.42% | 1,000 |