INSTAL KRAKÓW SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	32.100	32.900	32.100	32.500	24.316	3,472
2022-02-18	32.000	32.900	31.900	32.900	24.616	3,868
2022-02-17	33.000	33.700	30.900	31.200	23.344	13,473
2022-02-16	33.300	33.800	31.200	32.000	23.942	10,681
2022-02-15	33.300	33.700	33.100	33.700	25.214	8,899
2022-02-14	33.800	33.900	31.500	33.400	24.990	8,471
2022-02-11	34.200	34.200	32.700	33.800	25.289	1,592
2022-02-10	34.000	34.300	33.700	34.200	25.588	408
2022-02-09	33.600	34.300	33.300	34.300	25.663	2,073
2022-02-08	34.400	34.800	33.300	34.200	25.588	2,092
2022-02-07	34.700	34.800	34.000	34.400	25.738	1,099
2022-02-04	34.000	35.400	33.800	35.400	26.486	4,193
2022-02-03	34.500	34.500	33.700	34.200	25.588	991
2022-02-02	34.800	34.800	33.500	34.600	25.888	917
2022-02-01	35.000	35.000	34.000	34.500	25.813	541
2022-01-31	34.500	35.300	33.700	33.700	25.214	703
2022-01-28	34.900	35.500	34.200	35.500	26.561	664
2022-01-27	34.900	35.400	34.900	35.400	26.486	2,382
2022-01-26	34.900	34.900	34.700	34.900	26.112	281
2022-01-25	34.000	35.400	34.000	34.900	26.112	2,311
2022-01-24	35.700	36.000	32.800	35.600	26.636	5,614
2022-01-21	35.500	35.900	35.100	35.700	26.711	860
2022-01-20	34.500	35.500	34.500	35.500	26.561	1,178
2022-01-19	36.500	37.600	34.200	35.500	26.561	7,151
2022-01-18	37.000	37.500	37.000	37.000	27.683	157
2022-01-17	37.500	37.500	37.500	37.500	28.057	127
2022-01-14	36.400	38.100	36.400	37.500	28.057	1,583
2022-01-13	37.800	38.400	36.400	36.400	27.234	1,976
2022-01-12	37.000	37.200	36.300	37.100	27.758	948
2022-01-11	37.600	37.600	36.000	37.300	27.908	1,961
2022-01-10	38.000	38.900	37.700	37.700	28.207	1,201
2022-01-07	38.000	38.900	37.400	38.000	28.431	1,508
2022-01-05	38.400	39.200	38.300	39.000	29.180	513
2022-01-04	39.200	39.400	38.700	39.300	29.404	1,130
2022-01-03	38.100	39.000	37.700	38.900	29.105	2,430
2021-12-30	36.500	37.600	36.500	37.500	28.057	966
2021-12-29	35.500	36.500	35.500	36.500	27.309	207
2021-12-28	36.800	36.800	35.100	36.500	27.309	324
2021-12-27	35.500	36.800	35.500	36.800	27.534	2,981
2021-12-23	34.600	35.800	34.500	35.100	26.262	2,032
2021-12-22	34.400	34.600	34.400	34.500	25.813	1,952
2021-12-21	34.600	34.600	32.700	34.500	25.813	1,338
2021-12-20	34.500	34.800	34.400	34.600	25.888	768
2021-12-17	33.200	34.400	33.200	34.300	25.663	627
2021-12-16	33.800	34.000	33.000	34.000	25.439	7,287
2021-12-15	32.400	34.000	32.400	33.400	24.990	716,142
2021-12-14	32.000	32.500	32.000	32.300	24.167	2,380
2021-12-13	31.800	32.200	31.700	31.700	23.718	1,235
2021-12-10	31.200	31.700	31.000	31.700	23.718	1,311
2021-12-09	32.000	32.000	31.300	31.600	23.643	440
2021-12-08	31.900	32.400	31.600	32.000	23.942	1,128
2021-12-07	31.000	31.900	30.800	31.800	23.793	1,105
2021-12-06	32.000	32.000	31.000	31.000	23.194	7,750
2021-12-03	32.500	32.500	31.500	31.500	23.568	196
2021-12-02	32.000	32.500	32.000	32.500	24.316	695
2021-12-01	31.300	32.200	31.000	32.000	23.942	1,374
2021-11-30	31.500	31.500	31.500	31.500	23.568	350
2021-11-29	31.300	31.300	31.000	31.300	23.418	1,590
2021-11-26	31.400	31.800	31.300	31.300	23.418	712
2021-11-25	31.400	32.000	31.400	32.000	23.942	190

← NewerPage 20 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.