Krynica Vitamin S.A. (WSE:KVT)
Poland · Delayed Price · Currency is PLN 12.20
-0.20 (-1.61%)
Apr 13, 2026, 3:15 PM CET
Krynica Vitamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.98% | 10 |
| Apr 9, 2026 | 12.25 | 12.65 | 12.20 | 12.65 | 12.65 | 3.69% | 506 |
| Apr 8, 2026 | 11.60 | 12.30 | 11.55 | 12.20 | 12.20 | -0.81% | 164 |
| Apr 7, 2026 | 11.90 | 12.30 | 11.55 | 12.30 | 12.30 | 3.36% | 3,614 |
| Apr 2, 2026 | 11.45 | 11.95 | 11.00 | 11.90 | 11.90 | 3.93% | 4,796 |
| Apr 1, 2026 | 11.40 | 11.45 | 11.00 | 11.45 | 11.45 | - | 1,526 |
| Mar 31, 2026 | 10.80 | 11.50 | 10.70 | 11.45 | 11.45 | 4.57% | 4,782 |
| Mar 27, 2026 | 11.00 | 11.20 | 10.95 | 10.95 | 10.95 | -0.45% | 166 |
| Mar 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 287 |
| Mar 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 1 |
| Mar 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | 1 |
| Mar 23, 2026 | 11.25 | 11.25 | 10.95 | 11.15 | 11.15 | - | 397 |
| Mar 20, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | - | 274 |
| Mar 19, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 22 |
| Mar 17, 2026 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | -0.88% | 451 |
| Mar 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 44 |
| Mar 12, 2026 | 11.05 | 11.30 | 10.95 | 11.30 | 11.30 | -0.88% | 324 |
| Mar 11, 2026 | 11.05 | 11.40 | 11.00 | 11.40 | 11.40 | - | 44 |
| Mar 10, 2026 | 11.05 | 11.40 | 11.05 | 11.40 | 11.40 | - | 268 |
| Mar 9, 2026 | 11.05 | 11.40 | 11.05 | 11.40 | 11.40 | -0.44% | 133 |
| Mar 6, 2026 | 11.20 | 11.45 | 10.90 | 11.45 | 11.45 | 1.78% | 435 |
| Mar 5, 2026 | 11.10 | 11.25 | 10.85 | 11.25 | 11.25 | 1.35% | 168 |
| Mar 4, 2026 | 11.05 | 11.10 | 10.60 | 11.10 | 11.10 | 1.83% | 466 |
| Mar 3, 2026 | 10.95 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 1,247 |
| Mar 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 207 |
| Feb 26, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -1.33% | 315 |
| Feb 25, 2026 | 11.30 | 11.30 | 10.95 | 11.25 | 11.25 | -0.44% | 74 |
| Feb 24, 2026 | 11.25 | 11.30 | 10.95 | 11.30 | 11.30 | 0.89% | 13 |
| Feb 23, 2026 | 11.30 | 11.30 | 10.85 | 11.20 | 11.20 | -1.32% | 183 |
| Feb 20, 2026 | 10.90 | 11.35 | 10.90 | 11.35 | 11.35 | 0.44% | 44 |
| Feb 19, 2026 | 10.90 | 11.30 | 10.70 | 11.30 | 11.30 | 3.67% | 402 |
| Feb 18, 2026 | 10.95 | 11.15 | 10.90 | 10.90 | 10.90 | -0.91% | 1,057 |
| Feb 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 155 |
| Feb 16, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -0.88% | 470 |
| Feb 13, 2026 | 11.35 | 11.40 | 11.00 | 11.40 | 11.40 | 0.88% | 4 |
| Feb 12, 2026 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 1.35% | 541 |
| Feb 11, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 56 |
| Feb 10, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 4 |
| Feb 9, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | - | 15 |
| Feb 6, 2026 | 10.80 | 11.25 | 10.75 | 11.20 | 11.20 | -0.44% | 771 |
| Feb 5, 2026 | 11.00 | 11.25 | 10.80 | 11.25 | 11.25 | -1.75% | 699 |
| Feb 4, 2026 | 11.05 | 11.45 | 10.75 | 11.45 | 11.45 | 0.44% | 2,240 |
| Feb 3, 2026 | 11.05 | 11.40 | 11.00 | 11.40 | 11.40 | 1.79% | 311 |
| Feb 2, 2026 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | -2.61% | 281 |
| Jan 30, 2026 | 11.05 | 11.50 | 10.85 | 11.50 | 11.50 | 1.77% | 1,094 |
| Jan 29, 2026 | 11.50 | 11.50 | 10.95 | 11.30 | 11.30 | -1.31% | 1,344 |
| Jan 28, 2026 | 11.05 | 11.45 | 10.90 | 11.45 | 11.45 | -0.43% | 219 |
| Jan 27, 2026 | 11.20 | 11.50 | 11.00 | 11.50 | 11.50 | 0.44% | 530 |
| Jan 26, 2026 | 11.10 | 11.45 | 10.80 | 11.45 | 11.45 | -0.43% | 491 |
| Jan 23, 2026 | 10.95 | 11.50 | 10.70 | 11.50 | 11.50 | - | 2,288 |