INSTAL KRAKÓW SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	38.900	38.900	38.700	38.900	36.394	146
2026-02-02	39.300	39.300	38.100	38.900	36.394	1,486
2026-01-30	39.300	39.400	38.600	38.800	36.300	1,202
2026-01-29	38.900	39.000	38.600	39.000	36.487	1,320
2026-01-28	38.800	39.500	38.800	39.000	36.487	570
2026-01-27	39.300	39.400	38.800	39.400	36.861	187
2026-01-26	38.900	39.100	38.700	39.100	36.581	925
2026-01-23	39.700	39.700	38.700	39.400	36.861	1,002
2026-01-22	39.400	39.700	39.300	39.700	37.142	198
2026-01-21	39.600	39.600	39.100	39.600	37.049	138
2026-01-20	39.200	39.600	39.100	39.600	37.049	264
2026-01-19	39.900	40.000	39.400	39.400	36.861	534
2026-01-16	39.200	40.000	39.200	39.800	37.236	240
2026-01-15	40.000	40.000	38.900	39.800	37.236	759
2026-01-14	39.600	40.000	38.700	39.000	36.487	1,940
2026-01-13	39.900	40.000	39.500	39.800	37.236	1,599
2026-01-12	39.800	39.900	39.000	39.700	37.142	2,516
2026-01-09	38.800	39.500	38.500	39.500	36.955	1,094
2026-01-08	38.400	38.900	38.300	38.300	35.832	1,945
2026-01-07	37.900	38.900	37.400	38.500	36.019	2,810
2026-01-05	36.700	37.900	36.700	37.400	34.990	2,671
2026-01-02	35.600	36.800	35.600	36.700	34.335	1,890
2025-12-30	35.600	36.800	35.500	36.800	34.429	3,927
2025-12-29	35.500	35.800	35.000	35.400	33.119	3,771
2025-12-23	35.700	35.800	35.200	35.300	33.026	2,305
2025-12-22	35.500	35.700	35.400	35.700	33.400	1,852
2025-12-19	35.700	35.800	35.400	35.400	33.119	1,349
2025-12-18	35.300	35.600	35.200	35.600	33.306	794
2025-12-17	35.300	35.500	35.300	35.300	33.026	860
2025-12-16	35.900	35.900	35.100	35.200	32.932	2,442
2025-12-15	35.500	35.900	35.500	35.900	33.587	821
2025-12-12	35.300	35.900	35.300	35.900	33.587	1,731
2025-12-11	35.200	35.400	35.100	35.400	33.119	870
2025-12-10	35.200	35.300	35.100	35.300	33.026	2,011
2025-12-09	35.400	35.400	35.100	35.100	32.838	664
2025-12-08	35.500	36.000	35.200	35.400	33.119	2,707
2025-12-05	35.800	35.900	35.000	35.900	33.587	2,810
2025-12-04	36.100	36.200	35.800	35.900	33.587	1,243
2025-12-03	36.000	36.100	36.000	36.000	33.680	328
2025-12-02	36.000	36.300	35.900	35.900	33.587	720
2025-12-01	36.200	36.200	35.300	36.000	33.680	5,450
2025-11-28	37.400	37.400	36.500	36.700	34.335	1,432
2025-11-27	37.200	37.400	37.000	37.400	34.990	191
2025-11-26	37.300	37.300	36.800	37.300	34.897	72
2025-11-25	37.300	37.400	36.800	37.300	34.897	575
2025-11-24	37.300	37.400	36.600	37.400	34.990	948
2025-11-21	37.400	37.400	36.800	37.300	34.897	1,446
2025-11-20	37.500	37.500	37.000	37.400	34.990	322
2025-11-19	37.000	38.400	36.500	38.400	35.926	2,216
2025-11-18	37.000	37.400	37.000	37.400	34.990	2,199
2025-11-17	36.900	37.300	36.600	37.000	34.616	1,346
2025-11-14	38.500	38.700	36.900	37.400	34.990	5,737
2025-11-13	38.200	38.200	38.000	38.100	35.645	1,406
2025-11-12	38.500	38.500	38.000	38.000	35.552	358
2025-11-10	37.900	38.500	37.900	38.500	36.019	434
2025-11-07	38.500	38.500	37.800	38.300	35.832	464
2025-11-06	38.200	38.300	37.900	38.000	35.552	3,337
2025-11-05	38.300	38.300	37.900	38.300	35.832	473
2025-11-04	38.900	39.000	38.000	38.000	35.552	3,164
2025-11-03	38.500	38.700	37.900	38.400	35.926	3,343

← NewerPage 4 of 21 · 1,226 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.