INSTAL KRAKÓW SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	33.300	33.700	33.300	33.700	25.214	1,052
2022-05-18	33.700	33.700	33.300	33.300	24.915	26
2022-05-17	33.700	33.800	33.700	33.800	25.289	573
2022-05-16	32.800	33.700	32.800	33.200	24.840	417
2022-05-13	32.600	33.700	32.600	33.300	24.915	530
2022-05-12	33.300	34.300	32.300	33.300	24.915	789
2022-05-11	34.400	34.400	33.600	34.400	25.738	82
2022-05-10	33.300	33.500	33.300	33.500	25.065	139
2022-05-09	35.000	35.500	33.000	33.400	24.990	10,448
2022-05-06	35.500	35.600	35.000	35.500	26.561	3,574
2022-05-05	35.700	36.000	35.700	36.000	26.935	1,114
2022-05-04	35.600	36.000	35.600	35.700	26.711	311
2022-05-02	35.700	35.700	35.700	35.700	26.711	410
2022-04-29	35.900	36.800	35.900	36.000	26.935	460
2022-04-28	35.700	36.000	35.700	36.000	26.935	587
2022-04-27	36.700	36.700	35.700	36.700	27.459	2,984
2022-04-26	36.200	36.800	36.000	36.800	27.534	501
2022-04-25	36.100	36.900	36.000	36.900	27.608	1,602
2022-04-22	35.700	36.300	35.700	36.300	27.159	28,253
2022-04-21	36.500	36.500	35.700	35.700	26.711	48,992
2022-04-20	36.000	36.000	36.000	36.000	26.935	2,458
2022-04-19	36.500	37.500	35.900	36.000	26.935	3,728
2022-04-14	36.000	36.200	35.700	36.000	26.935	2,823
2022-04-13	36.100	36.100	35.700	35.900	26.860	1,461
2022-04-12	36.200	36.200	35.700	36.000	26.935	1,641
2022-04-11	37.300	39.000	35.900	36.000	26.935	5,069
2022-04-08	38.500	38.900	37.800	38.500	28.805	864
2022-04-07	38.400	39.800	37.900	39.800	29.778	1,341
2022-04-06	38.600	39.200	38.300	38.500	28.805	1,001
2022-04-05	38.000	39.900	37.800	39.400	29.479	1,789
2022-04-04	41.000	41.000	37.500	39.200	29.329	2,095
2022-04-01	40.500	40.500	37.500	40.000	29.928	7,776
2022-03-31	38.000	41.000	37.000	41.000	30.676	7,402
2022-03-30	36.800	39.000	36.800	39.000	29.180	13,739
2022-03-29	34.600	37.000	34.600	37.000	27.683	4,247
2022-03-28	34.400	35.500	34.400	35.300	26.411	3,166
2022-03-25	34.900	35.000	34.500	34.900	26.112	8,893
2022-03-24	34.200	35.000	34.200	34.700	25.962	3,527
2022-03-23	33.600	34.200	33.200	34.200	25.588	3,658
2022-03-22	34.000	34.100	34.000	34.100	25.513	981
2022-03-21	34.000	34.000	33.100	34.000	25.439	3,914
2022-03-18	33.700	34.200	33.600	33.700	25.214	2,842
2022-03-17	34.200	34.200	33.500	34.200	25.588	3,191
2022-03-16	33.100	34.000	33.000	34.000	25.439	2,840
2022-03-15	33.100	33.100	32.200	33.100	24.765	2,067
2022-03-14	32.200	33.100	32.000	33.100	24.765	2,723
2022-03-11	31.700	33.100	31.700	33.100	24.765	3,772
2022-03-10	31.500	31.700	31.500	31.700	23.718	2,287
2022-03-09	31.600	31.600	31.300	31.400	23.493	1,361
2022-03-08	31.700	31.800	31.400	31.800	23.793	4,910
2022-03-07	31.100	31.700	31.000	31.700	23.718	4,459
2022-03-04	31.700	31.900	31.000	31.900	23.867	3,185
2022-03-03	32.300	32.300	31.400	31.700	23.718	204
2022-03-02	31.800	32.400	31.800	32.400	24.241	139
2022-03-01	32.500	32.900	32.500	32.500	24.316	2,257
2022-02-28	31.200	33.200	31.200	33.000	24.690	5,681
2022-02-25	29.100	31.700	29.100	31.700	23.718	25,014
2022-02-24	31.700	31.700	28.900	29.200	21.847	21,698
2022-02-23	32.500	32.900	32.500	32.500	24.316	3,425
2022-02-22	31.900	32.800	31.700	32.500	24.316	2,194

← NewerPage 19 of 21 · 1,228 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.