INSTAL KRAKÓW SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	38.500	39.500	38.200	38.900	34.243	372
2025-02-13	38.500	39.000	38.500	39.000	34.331	129
2025-02-12	39.400	39.400	38.500	39.100	34.419	1,012
2025-02-11	39.500	39.500	39.000	39.500	34.771	141
2025-02-10	39.600	39.600	38.400	39.500	34.771	333
2025-02-07	39.100	39.600	38.200	39.600	34.859	568
2025-02-06	39.400	39.700	39.200	39.700	34.947	224
2025-02-05	39.500	39.800	39.000	39.000	34.331	1,297
2025-02-04	35.600	39.800	35.600	38.500	33.891	7,546
2025-02-03	36.300	36.300	35.800	36.100	31.778	567
2025-01-31	35.600	36.600	35.200	36.600	32.218	3,013
2025-01-30	35.500	35.900	35.300	35.500	31.250	1,124
2025-01-29	36.100	36.200	35.500	36.000	31.690	1,535
2025-01-28	36.700	36.700	35.700	36.100	31.778	1,146
2025-01-27	36.800	37.000	36.500	36.800	32.394	237
2025-01-24	36.200	37.000	36.200	37.000	32.570	1,527
2025-01-23	36.600	36.600	35.700	36.200	31.866	899
2025-01-22	36.600	36.900	35.800	36.600	32.218	490
2025-01-21	37.000	37.000	36.600	36.900	32.482	663
2025-01-20	37.000	37.300	36.100	37.000	32.570	921
2025-01-17	37.000	37.000	35.500	36.900	32.482	244
2025-01-16	36.500	37.000	36.500	37.000	32.570	608
2025-01-15	36.000	36.000	36.000	36.000	31.690	405
2025-01-14	36.600	36.600	35.800	36.600	32.218	634
2025-01-13	36.000	36.900	36.000	36.500	32.130	170
2025-01-10	35.800	36.000	35.800	36.000	31.690	200
2025-01-09	36.800	36.900	35.600	35.600	31.338	299
2025-01-08	37.300	37.300	35.400	35.400	31.162	140
2025-01-07	36.000	37.400	36.000	36.200	31.866	513
2025-01-03	35.400	36.000	35.400	36.000	31.690	295
2025-01-02	35.500	35.500	34.800	35.400	31.162	1,105
2024-12-30	35.500	35.800	34.800	35.000	30.810	4,214
2024-12-27	36.400	36.400	34.800	34.900	30.722	525
2024-12-23	36.000	36.400	35.200	36.400	32.042	391
2024-12-20	36.500	36.500	36.000	36.000	31.690	63
2024-12-19	36.500	36.500	36.500	36.500	32.130	1
2024-12-18	36.000	36.500	35.000	35.800	31.514	2,519
2024-12-17	36.000	36.000	36.000	36.000	31.690	306
2024-12-16	35.200	36.000	34.600	35.300	31.074	1,183
2024-12-13	36.000	36.000	35.200	35.900	31.602	664
2024-12-12	36.300	36.300	35.200	36.000	31.690	1,309
2024-12-11	36.000	36.500	36.000	36.300	31.954	110
2024-12-10	36.000	36.500	35.500	35.500	31.250	219
2024-12-09	35.800	37.000	35.100	36.000	31.690	1,432
2024-12-06	35.800	36.200	35.000	36.200	31.866	554
2024-12-05	36.600	37.400	35.600	36.200	31.866	367
2024-12-04	36.000	36.000	35.400	36.000	31.690	130
2024-12-03	35.500	36.000	35.000	36.000	31.690	839
2024-12-02	34.900	35.500	34.900	35.400	31.162	1,028
2024-11-29	35.500	35.500	34.300	34.700	30.546	995
2024-11-28	35.800	35.800	35.000	35.000	30.810	224
2024-11-27	35.600	35.800	35.500	35.800	31.514	401
2024-11-26	35.500	36.000	35.500	36.000	31.690	663
2024-11-25	36.500	36.500	35.900	35.900	31.602	464
2024-11-22	35.600	36.000	35.100	35.900	31.602	541
2024-11-21	35.800	36.700	35.600	35.600	31.338	1,418
2024-11-20	35.600	36.000	35.000	36.000	31.690	242
2024-11-19	36.400	36.700	36.000	36.000	31.690	192
2024-11-18	36.200	36.600	35.300	36.400	32.042	250
2024-11-15	35.900	36.400	35.400	36.400	32.042	144

← NewerPage 8 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.