INSTAL KRAKÓW SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	28.500	29.000	28.500	28.700	22.881	3,402
2022-11-17	29.600	29.600	27.600	28.900	23.041	37,831
2022-11-16	30.100	30.100	27.100	29.900	23.838	22,508
2022-11-15	30.000	30.400	30.000	30.400	24.237	501
2022-11-14	30.700	30.800	30.000	30.000	23.918	881
2022-11-10	31.000	31.000	31.000	31.000	24.715	1
2022-11-09	30.500	30.500	30.100	30.100	23.997	2,651
2022-11-08	31.200	31.200	30.400	30.400	24.237	200
2022-11-07	30.500	32.000	30.500	31.200	24.874	2,389
2022-11-04	29.900	30.200	29.900	29.900	23.838	34,896
2022-11-03	30.000	30.000	30.000	30.000	23.918	300
2022-11-02	30.100	30.300	29.600	29.800	23.758	1,123
2022-10-31	29.700	30.000	29.400	30.000	23.918	983
2022-10-28	30.200	30.500	30.000	30.000	23.918	3,078
2022-10-26	30.300	30.300	30.200	30.300	24.157	301
2022-10-25	30.100	31.300	30.100	30.300	24.157	51,550
2022-10-24	30.000	30.700	29.600	30.000	23.918	2,372
2022-10-21	30.200	30.200	29.800	30.000	23.918	866
2022-10-20	30.400	30.400	30.000	30.200	24.077	1,054
2022-10-19	30.300	30.300	30.300	30.300	24.157	51
2022-10-17	30.800	30.800	30.400	30.800	24.555	197
2022-10-14	30.800	30.800	30.400	30.800	24.555	134
2022-10-13	30.500	30.500	30.400	30.500	24.316	63
2022-10-12	30.600	30.800	30.600	30.800	24.555	121,144
2022-10-11	30.700	31.200	30.600	30.900	24.635	2,493
2022-10-10	31.000	31.000	30.900	30.900	24.635	786
2022-10-07	30.900	31.500	30.900	31.500	25.114	995
2022-10-06	30.700	31.200	30.700	31.200	24.874	619
2022-10-05	30.900	32.000	30.700	30.700	24.476	4,939
2022-10-04	29.800	31.000	29.800	30.100	23.997	611
2022-10-03	30.500	31.000	30.500	30.600	24.396	1,870
2022-09-30	29.100	31.200	28.100	31.100	24.795	6,137
2022-09-29	31.000	31.000	29.100	30.500	24.316	243
2022-09-28	31.100	31.100	31.000	31.000	24.715	107
2022-09-26	32.000	32.000	31.200	31.200	24.874	2,490
2022-09-23	32.000	32.000	32.000	32.000	25.512	339
2022-09-22	32.000	32.000	32.000	32.000	25.512	60
2022-09-21	31.200	33.200	31.200	32.000	25.512	1,417
2022-09-20	31.000	31.000	31.000	31.000	24.715	20
2022-09-19	30.700	31.000	30.600	31.000	24.715	1,044
2022-09-16	31.100	31.400	31.000	31.400	25.034	400
2022-09-15	32.000	33.000	31.400	31.400	25.034	8,593
2022-09-14	31.700	32.000	31.400	31.400	25.034	4,675
2022-09-13	31.300	31.800	31.300	31.800	25.353	292
2022-09-12	31.200	31.800	31.200	31.800	25.353	112
2022-09-09	32.000	32.000	31.800	31.800	25.353	13
2022-09-08	32.200	32.200	31.500	32.100	25.592	335
2022-09-07	32.200	32.200	31.300	32.100	25.592	13,044
2022-09-06	31.700	32.000	31.500	32.000	25.512	1,146
2022-09-05	32.000	32.400	31.400	31.600	25.193	1,053
2022-09-02	31.600	32.000	31.200	31.600	25.193	3,032
2022-09-01	31.300	32.000	31.300	31.600	25.193	827
2022-08-31	31.200	31.900	31.100	31.300	24.954	5,114
2022-08-30	30.700	31.500	30.600	31.200	24.874	866
2022-08-29	30.900	31.000	30.600	30.700	24.476	497
2022-08-26	30.900	31.000	30.800	31.000	24.715	573
2022-08-25	30.700	30.900	30.700	30.900	24.635	2,465
2022-08-24	30.700	30.700	30.600	30.600	24.396	1,334
2022-08-23	30.700	30.700	30.700	30.700	24.476	16
2022-08-22	30.600	30.600	30.600	30.600	24.396	536

← NewerPage 17 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.