INSTAL KRAKÓW SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	36.700	37.500	36.700	37.500	31.087	609
2023-08-24	36.200	36.800	36.200	36.800	30.506	157
2023-08-21	36.700	37.000	36.700	37.000	30.672	197
2023-08-16	36.200	36.800	36.200	36.800	30.506	428
2023-08-14	37.000	37.000	36.000	36.700	30.423	580
2023-08-11	38.100	38.100	37.600	37.600	31.170	59
2023-08-10	37.900	39.300	37.900	39.200	31.252	135
2023-08-09	39.200	39.200	38.000	38.000	30.296	535
2023-08-08	38.900	39.300	38.600	39.200	31.252	57
2023-08-07	38.500	39.300	38.500	39.300	31.332	603
2023-08-04	38.900	39.400	38.900	39.400	31.412	100
2023-08-03	38.500	38.900	38.500	38.900	31.013	270
2023-08-02	38.500	38.900	38.500	38.900	31.013	89
2023-08-01	39.500	39.500	38.500	38.900	31.013	675
2023-07-31	38.800	39.000	38.800	39.000	31.093	396
2023-07-28	38.700	38.700	38.700	38.700	30.854	87
2023-07-27	37.600	38.500	37.600	38.500	30.694	156
2023-07-26	38.000	38.700	37.500	37.600	29.977	517
2023-07-25	38.400	38.500	38.400	38.400	30.615	80
2023-07-24	38.500	38.500	38.500	38.500	30.694	6
2023-07-21	38.000	39.300	37.100	38.600	30.774	794
2023-07-20	39.000	39.300	37.500	38.700	30.854	1,512
2023-07-19	37.000	40.000	36.100	40.000	31.890	5,603
2023-07-18	38.000	38.400	36.100	37.900	30.216	440
2023-07-17	37.400	38.400	37.400	38.400	30.615	186
2023-07-14	38.600	38.600	37.400	38.500	30.694	307
2023-07-13	38.000	38.600	37.700	38.600	30.774	16
2023-07-12	38.000	38.000	38.000	38.000	30.296	4
2023-07-11	38.000	38.000	38.000	38.000	30.296	442
2023-07-10	37.700	38.700	37.700	38.700	30.854	246
2023-07-07	39.300	39.400	37.300	37.900	30.216	244
2023-07-06	39.400	39.400	37.300	39.200	31.252	318
2023-07-05	39.400	39.400	39.400	39.400	31.412	197
2023-07-04	39.400	39.800	39.000	39.400	31.412	171
2023-07-03	39.400	39.500	38.000	39.400	31.412	347
2023-06-30	39.000	39.800	37.400	39.000	31.093	2,440
2023-06-29	36.700	39.000	36.700	39.000	31.093	2,213
2023-06-28	35.900	36.800	35.600	36.800	29.339	1,265
2023-06-27	35.000	35.900	35.000	35.900	28.621	1,416
2023-06-26	34.600	35.000	34.600	35.000	27.904	937
2023-06-23	35.000	35.000	34.700	35.000	27.904	255
2023-06-22	35.400	35.400	34.500	35.000	27.904	642
2023-06-21	35.400	35.400	35.400	35.400	28.223	6
2023-06-20	35.100	35.400	34.300	35.400	28.223	87
2023-06-19	35.500	35.500	35.500	35.500	28.303	56
2023-06-15	35.700	35.700	35.000	35.500	28.303	724
2023-06-14	35.000	35.700	35.000	35.700	28.462	57
2023-06-13	34.800	34.800	34.300	34.300	27.346	46
2023-06-12	34.700	35.000	34.700	35.000	27.904	52
2023-06-09	33.800	34.700	33.800	34.200	27.266	1,624
2023-06-07	33.600	33.800	33.600	33.700	26.868	122
2023-06-06	33.500	33.600	33.500	33.600	26.788	38
2023-06-05	33.400	33.800	33.300	33.500	26.708	430
2023-06-02	33.600	33.600	33.100	33.400	26.628	273
2023-06-01	33.500	33.600	33.400	33.600	26.788	63
2023-05-31	33.400	33.500	33.400	33.500	26.708	343
2023-05-30	33.200	33.300	33.200	33.300	26.549	132
2023-05-29	33.400	33.400	33.000	33.000	26.309	97
2023-05-26	32.800	33.300	32.700	33.300	26.549	3,044
2023-05-25	32.700	32.800	32.700	32.800	26.150	669

← NewerPage 14 of 21 · 1,227 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.