INSTAL KRAKÓW SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	32.800	32.800	32.400	32.800	26.150	19
2023-05-23	32.500	32.500	32.400	32.400	25.831	120
2023-05-22	32.500	32.500	32.500	32.500	25.911	120
2023-05-19	32.700	32.900	32.500	32.500	25.911	903
2023-05-18	32.500	32.500	32.500	32.500	25.911	109
2023-05-17	32.500	32.600	32.500	32.600	25.991	73
2023-05-16	32.500	32.500	32.400	32.400	25.831	314
2023-05-15	32.900	33.000	32.900	32.900	26.230	125
2023-05-12	33.000	33.000	32.900	32.900	26.230	152
2023-05-11	32.800	33.000	32.800	33.000	26.309	8
2023-05-10	33.400	33.400	33.200	33.200	26.469	88
2023-05-08	32.900	33.400	32.800	33.400	26.628	225
2023-05-05	33.000	33.200	33.000	33.000	26.309	1,067
2023-05-04	33.200	33.200	33.000	33.000	26.309	900
2023-05-02	33.100	33.200	33.100	33.200	26.469	80
2023-04-28	33.300	33.400	33.300	33.400	26.628	114
2023-04-27	32.600	33.400	32.300	33.300	26.549	572
2023-04-26	33.400	33.400	32.800	33.300	26.549	65
2023-04-25	32.800	33.600	32.600	33.000	26.309	659
2023-04-24	32.700	33.400	32.700	33.400	26.628	52
2023-04-21	33.100	33.100	32.700	32.700	26.070	444
2023-04-20	33.000	33.500	33.000	33.100	26.389	621
2023-04-19	33.000	33.500	32.200	32.600	25.991	560
2023-04-18	32.900	32.900	32.200	32.400	25.831	105
2023-04-17	32.700	33.000	31.900	32.600	25.991	780
2023-04-14	33.400	33.500	32.700	32.700	26.070	116
2023-04-13	32.700	33.500	32.700	33.500	26.708	506
2023-04-12	34.300	34.300	32.500	32.500	25.911	2,780
2023-04-11	32.800	34.200	32.800	34.200	27.266	1,342
2023-04-05	32.800	32.800	32.800	32.800	26.150	20
2023-04-04	32.800	32.900	32.500	32.800	26.150	182
2023-04-03	32.600	32.900	32.100	32.900	26.230	1,068
2023-03-31	32.400	32.500	31.800	32.500	25.911	708
2023-03-30	32.500	32.500	32.100	32.100	25.592	76
2023-03-29	32.400	32.400	32.000	32.400	25.831	420
2023-03-28	31.600	32.700	31.600	32.400	25.831	1,445
2023-03-27	31.200	31.900	31.200	31.400	25.034	239
2023-03-24	31.000	31.500	31.000	31.100	24.795	1,021
2023-03-22	31.100	31.500	30.500	31.000	24.715	1,408
2023-03-21	31.100	31.100	31.000	31.000	24.715	1,330
2023-03-20	30.600	30.900	30.000	30.900	24.635	1,338
2023-03-17	30.600	30.600	30.000	30.600	24.396	147
2023-03-16	30.000	30.600	30.000	30.600	24.396	216
2023-03-15	30.200	30.600	30.000	30.600	24.396	528
2023-03-13	30.400	30.600	30.300	30.300	24.157	1,026
2023-03-10	30.400	30.400	30.400	30.400	24.237	20
2023-03-09	30.800	30.800	30.800	30.800	24.555	2
2023-03-08	30.400	30.700	30.400	30.700	24.476	101
2023-03-07	30.800	30.800	30.300	30.300	24.157	455
2023-03-06	30.600	30.800	30.600	30.800	24.555	51
2023-03-03	30.800	30.800	30.800	30.800	24.555	12
2023-03-02	30.500	30.800	30.300	30.800	24.555	322
2023-03-01	30.400	30.800	30.400	30.800	24.555	79
2023-02-28	30.500	30.800	30.500	30.800	24.555	92
2023-02-27	30.500	30.500	30.500	30.500	24.316	42
2023-02-24	30.500	30.500	30.500	30.500	24.316	35
2023-02-22	30.600	30.900	30.500	30.900	24.635	137
2023-02-21	30.900	31.000	30.500	31.000	24.715	789
2023-02-20	30.900	30.900	30.400	30.900	24.635	368
2023-02-17	30.800	30.800	30.800	30.800	24.555	122

← NewerPage 15 of 21 · 1,223 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.