INSTAL KRAKÓW SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	30.600	30.600	30.600	30.600	24.396	280
2022-08-18	30.500	30.700	30.500	30.600	24.396	787
2022-08-17	30.100	30.500	30.100	30.300	24.157	775
2022-08-16	30.500	30.700	30.500	30.500	24.316	1,555
2022-08-12	30.500	30.500	30.300	30.500	24.316	2,875
2022-08-11	30.100	30.500	30.000	30.500	24.316	2,178
2022-08-10	30.000	30.300	30.000	30.300	24.157	100
2022-08-09	30.100	30.300	30.100	30.300	24.157	128
2022-08-08	30.300	30.400	30.300	30.400	24.237	228
2022-08-05	29.700	30.300	29.700	30.300	24.157	737
2022-08-04	29.900	30.200	29.700	30.000	23.918	888
2022-08-03	29.600	29.900	29.100	29.900	23.838	5,840
2022-08-02	30.100	30.300	29.000	29.900	23.838	3,449
2022-08-01	30.800	30.800	30.100	30.500	24.316	537
2022-07-29	30.800	30.800	30.800	30.800	24.555	54
2022-07-28	30.400	30.800	30.300	30.800	24.555	239
2022-07-27	30.800	30.800	30.800	30.800	24.555	239
2022-07-26	30.100	30.800	30.000	30.800	24.555	294
2022-07-25	30.800	30.800	30.800	30.800	24.555	1
2022-07-22	30.300	30.700	30.300	30.700	24.476	149
2022-07-21	30.500	30.700	30.500	30.700	24.476	75
2022-07-19	30.400	30.700	30.400	30.700	24.476	124
2022-07-15	30.000	30.500	30.000	30.500	24.316	266
2022-07-14	29.900	30.800	29.900	30.700	24.476	823
2022-07-13	29.900	30.000	29.800	30.000	23.918	2,842
2022-07-12	30.300	30.300	30.000	30.000	23.918	5,129
2022-07-11	31.000	31.000	30.400	30.500	24.316	189
2022-07-08	30.900	31.000	30.400	31.000	24.715	1,380
2022-07-07	29.500	30.900	28.200	30.900	24.635	3,703
2022-07-06	31.600	33.400	31.600	32.500	24.316	3,589
2022-07-05	31.700	31.900	31.400	31.900	23.867	3,031
2022-07-04	32.000	32.000	30.900	31.700	23.718	2,593
2022-07-01	32.300	32.300	31.700	31.900	23.867	894
2022-06-30	32.100	32.500	31.700	31.700	23.718	1,806
2022-06-29	32.900	32.900	32.800	32.800	24.541	1,416
2022-06-28	32.000	32.900	31.600	32.900	24.616	2,304
2022-06-27	32.300	32.700	31.300	32.000	23.942	6,648
2022-06-24	33.500	33.500	32.000	33.500	25.065	1,435
2022-06-23	33.500	33.600	32.100	33.600	25.139	739
2022-06-22	33.800	33.800	32.800	33.600	25.139	181
2022-06-21	33.800	33.800	33.600	33.600	25.139	372
2022-06-20	33.300	33.300	32.900	32.900	24.616	1,501
2022-06-17	33.900	34.000	32.900	32.900	24.616	241
2022-06-15	32.300	33.900	32.300	33.900	25.364	26
2022-06-14	33.100	33.800	33.000	33.800	25.289	612
2022-06-13	33.500	34.500	32.300	34.200	25.588	6,352
2022-06-10	34.200	34.900	34.100	34.100	25.513	1,162
2022-06-09	34.500	35.300	34.100	34.100	25.513	3,023
2022-06-07	35.400	35.400	34.100	34.100	25.513	2,517
2022-06-06	35.000	35.000	34.500	34.800	26.037	791
2022-06-02	34.600	35.000	34.600	35.000	26.187	529
2022-06-01	34.500	35.000	33.600	35.000	26.187	1,037
2022-05-31	34.700	35.600	34.700	35.600	26.636	2,623
2022-05-30	33.800	35.900	33.500	33.800	25.289	2,551
2022-05-27	33.800	33.800	32.100	33.700	25.214	895
2022-05-25	33.300	33.900	33.200	33.900	25.364	379
2022-05-24	33.800	34.000	33.200	33.900	25.364	312
2022-05-23	33.200	34.200	32.100	34.200	25.588	652
2022-05-20	33.900	34.300	33.800	33.900	25.364	1,535
2022-05-19	33.300	33.700	33.300	33.700	25.214	1,052

← NewerPage 18 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.