Krynica Vitamin S.A. (WSE:KVT)
Poland · Delayed Price · Currency is PLN 13.00
0.00 (0.00%)
May 26, 2026, 5:58 PM CET
Krynica Vitamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | - | 3 |
| May 25, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | - | 199 |
| May 22, 2026 | 12.90 | 13.25 | 12.70 | 13.00 | 13.00 | 0.78% | 343 |
| May 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | 2 |
| May 20, 2026 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | - | 31 |
| May 19, 2026 | 13.20 | 13.20 | 12.45 | 13.20 | 13.20 | - | 266 |
| May 18, 2026 | 12.60 | 13.20 | 12.40 | 13.20 | 13.20 | 3.94% | 2,932 |
| May 15, 2026 | 11.90 | 12.70 | 11.90 | 12.70 | 12.70 | -0.78% | 25 |
| May 13, 2026 | 11.85 | 12.85 | 11.85 | 12.80 | 12.80 | -0.39% | 519 |
| May 12, 2026 | 12.85 | 12.85 | 11.75 | 12.85 | 12.85 | 0.78% | 1,911 |
| May 11, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | 3 |
| May 8, 2026 | 12.25 | 12.80 | 12.25 | 12.80 | 12.80 | 4.49% | 627 |
| May 7, 2026 | 12.40 | 12.50 | 12.20 | 12.25 | 12.25 | -0.41% | 553 |
| May 6, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | -2.77% | 883 |
| May 5, 2026 | 12.65 | 12.65 | 12.60 | 12.65 | 12.65 | -0.39% | 291 |
| May 4, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 130 |
| Apr 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 3 |
| Apr 28, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 4.10% | 308 |
| Apr 27, 2026 | 12.65 | 12.65 | 12.20 | 12.20 | 12.20 | -3.56% | 153 |
| Apr 24, 2026 | 12.35 | 12.65 | 12.20 | 12.65 | 12.65 | - | 439 |
| Apr 23, 2026 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | - | 5 |
| Apr 22, 2026 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 1.20% | 101 |
| Apr 21, 2026 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -2.72% | 133 |
| Apr 20, 2026 | 12.90 | 12.90 | 12.15 | 12.85 | 12.85 | -0.77% | 409 |
| Apr 17, 2026 | 12.80 | 12.95 | 12.75 | 12.95 | 12.95 | 1.17% | 430 |
| Apr 16, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 11 |
| Apr 15, 2026 | 13.30 | 13.40 | 12.80 | 13.00 | 13.00 | -2.99% | 183 |
| Apr 14, 2026 | 12.05 | 13.40 | 12.05 | 13.40 | 13.40 | 6.77% | 2,450 |
| Apr 13, 2026 | 11.85 | 12.65 | 11.60 | 12.55 | 12.55 | 1.21% | 1,693 |
| 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 |