INSTAL KRAKÓW SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	42.900	42.900	41.900	42.400	37.324	354
2024-08-19	42.900	42.900	41.800	42.900	37.764	48
2024-08-16	41.200	42.900	41.200	42.900	37.764	659
2024-08-14	41.300	41.900	41.300	41.900	36.884	285
2024-08-13	41.300	41.300	40.500	41.200	36.267	252
2024-08-12	42.600	43.100	42.000	42.900	35.563	806
2024-08-09	43.100	43.100	41.000	42.600	35.314	2,121
2024-08-08	43.600	43.600	41.200	43.000	35.646	120
2024-08-07	42.500	43.700	41.000	43.600	36.143	1,758
2024-08-06	42.600	42.600	41.200	42.500	35.232	259
2024-08-05	42.500	43.100	40.100	42.000	34.817	2,057
2024-08-02	45.000	45.800	42.500	42.600	35.314	1,671
2024-08-01	45.300	45.300	45.000	45.000	37.304	534
2024-07-31	47.000	47.000	44.600	46.000	38.133	1,526
2024-07-30	46.200	47.700	46.200	47.600	39.459	63
2024-07-29	48.000	48.000	47.000	47.700	39.542	191
2024-07-26	48.700	48.700	48.000	48.000	39.791	25
2024-07-25	49.000	49.000	46.100	48.700	40.371	313
2024-07-24	49.500	49.500	49.000	49.500	41.034	657
2024-07-23	50.000	50.000	48.500	49.000	40.620	331
2024-07-22	48.700	48.700	47.400	48.700	40.371	370
2024-07-19	45.900	48.900	45.900	48.700	40.371	200
2024-07-18	46.100	46.100	45.500	46.100	38.216	141
2024-07-17	46.500	46.500	45.500	46.300	38.382	612
2024-07-16	47.000	47.000	45.400	46.600	38.630	589
2024-07-15	49.000	49.000	48.000	48.000	39.791	363
2024-07-12	48.600	49.000	48.600	49.000	40.620	1,075
2024-07-11	48.900	48.900	48.600	48.600	40.288	35
2024-07-10	48.600	48.900	48.000	48.900	40.537	541
2024-07-09	49.200	49.200	48.000	48.600	40.288	599
2024-07-08	49.400	49.400	48.900	49.200	40.786	153
2024-07-05	49.600	49.800	49.000	49.400	40.951	396
2024-07-04	49.400	49.400	48.500	49.400	40.951	323
2024-07-03	49.000	49.400	48.500	49.400	40.951	84
2024-07-02	48.700	49.200	48.500	49.000	40.620	2,070
2024-07-01	49.400	49.400	48.700	49.300	40.869	176
2024-06-28	49.400	49.400	49.400	49.400	40.951	48
2024-06-27	48.600	49.400	48.600	49.400	40.951	188
2024-06-26	47.900	49.300	47.900	49.300	40.869	183
2024-06-25	47.600	49.000	47.600	47.900	39.708	677
2024-06-24	47.800	47.800	47.400	47.400	39.293	93
2024-06-21	46.800	47.800	46.200	47.800	39.625	1,706
2024-06-20	46.800	46.800	46.800	46.800	38.796	39
2024-06-19	46.200	46.800	46.200	46.800	38.796	53
2024-06-18	46.400	46.400	46.000	46.000	38.133	182
2024-06-17	46.300	46.300	46.300	46.300	38.382	105
2024-06-14	46.400	46.400	46.300	46.300	38.382	72
2024-06-13	45.500	46.300	45.500	46.300	38.382	76
2024-06-12	46.500	46.500	45.300	46.000	38.133	2,039
2024-06-11	47.700	48.200	45.600	46.800	38.796	678
2024-06-10	49.400	49.400	48.500	48.500	40.205	250
2024-06-07	50.800	50.800	49.500	49.500	41.034	432
2024-06-06	51.000	51.000	50.400	50.400	41.780	47
2024-06-05	51.000	51.000	51.000	51.000	42.278	788
2024-06-04	50.600	50.600	50.600	50.600	41.946	39
2024-06-03	51.400	52.000	49.800	51.000	42.278	203
2024-05-31	49.200	51.000	49.000	51.000	42.278	1,999
2024-05-28	51.600	54.000	50.000	50.600	41.946	2,312
2024-05-27	50.000	51.800	50.000	51.600	42.775	1,693
2024-05-24	49.700	50.000	49.700	50.000	41.449	59

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	2.5000 PLN
2025-08-26	2.5000 PLN
2024-08-13	2.5000 PLN
2023-08-11	1.5000 PLN
2022-07-07	2.0000 PLN
2021-07-07	2.0000 PLN
2020-09-02	2.0000 PLN
2019-08-26	1.7000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.