Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,128.00 | 1,132.00 | 1,120.00 | 1,132.00 | 1,132.00 | 19 |
| 2026-10-15 | 1,146.00 | 1,146.00 | 1,118.00 | 1,128.00 | 1,128.00 | 74 |
| 2026-10-14 | 1,152.00 | 1,152.00 | 1,118.00 | 1,132.00 | 1,132.00 | 17 |
| 2026-10-13 | 1,130.00 | 1,138.00 | 1,118.00 | 1,118.00 | 1,118.00 | 45 |
| 2026-10-12 | 1,130.00 | 1,132.00 | 1,118.00 | 1,118.00 | 1,118.00 | 130 |
| 2026-10-09 | 1,118.00 | 1,136.00 | 1,118.00 | 1,128.00 | 1,128.00 | 12 |
| 2026-10-08 | 1,126.00 | 1,136.00 | 1,116.00 | 1,136.00 | 1,136.00 | 7 |
| 2026-10-07 | 1,136.00 | 1,136.00 | 1,122.00 | 1,130.00 | 1,130.00 | 13 |
| 2026-10-06 | 1,122.00 | 1,136.00 | 1,120.00 | 1,126.00 | 1,126.00 | 26 |
| 2026-10-05 | 1,106.00 | 1,130.00 | 1,106.00 | 1,120.00 | 1,120.00 | 125 |
| 2026-10-02 | 1,124.00 | 1,128.00 | 1,108.00 | 1,108.00 | 1,108.00 | 89 |
| 2026-10-01 | 1,120.00 | 1,148.00 | 1,120.00 | 1,122.00 | 1,122.00 | 72 |
| 2026-09-30 | 1,148.00 | 1,148.00 | 1,136.00 | 1,136.00 | 1,136.00 | 12 |
| 2026-09-29 | 1,146.00 | 1,146.00 | 1,126.00 | 1,130.00 | 1,130.00 | 40 |
| 2026-09-28 | 1,136.00 | 1,136.00 | 1,128.00 | 1,134.00 | 1,134.00 | 26 |
| 2026-09-25 | 1,138.00 | 1,138.00 | 1,136.00 | 1,136.00 | 1,136.00 | 13 |
| 2026-09-24 | 1,130.00 | 1,140.00 | 1,130.00 | 1,138.00 | 1,138.00 | 36 |
| 2026-09-23 | 1,130.00 | 1,144.00 | 1,130.00 | 1,132.00 | 1,132.00 | 6 |
| 2026-09-22 | 1,148.00 | 1,148.00 | 1,136.00 | 1,136.00 | 1,136.00 | 9 |
| 2026-09-21 | 1,148.00 | 1,148.00 | 1,130.00 | 1,130.00 | 1,130.00 | 62 |
| 2026-09-18 | 1,132.00 | 1,142.00 | 1,132.00 | 1,140.00 | 1,140.00 | 24 |
| 2026-09-17 | 1,138.00 | 1,150.00 | 1,138.00 | 1,140.00 | 1,140.00 | 42 |
| 2026-09-16 | 1,140.00 | 1,140.00 | 1,124.00 | 1,138.00 | 1,138.00 | 35 |
| 2026-09-15 | 1,132.00 | 1,138.00 | 1,126.00 | 1,132.00 | 1,132.00 | 33 |
| 2026-09-14 | 1,132.00 | 1,140.00 | 1,122.00 | 1,122.00 | 1,122.00 | 144 |
| 2026-09-11 | 1,128.00 | 1,136.00 | 1,128.00 | 1,132.00 | 1,132.00 | 23 |
| 2026-09-10 | 1,140.00 | 1,140.00 | 1,128.00 | 1,128.00 | 1,128.00 | 8 |
| 2026-09-09 | 1,132.00 | 1,140.00 | 1,112.00 | 1,134.00 | 1,134.00 | 229 |
| 2026-09-08 | 1,120.00 | 1,134.00 | 1,120.00 | 1,130.00 | 1,130.00 | 31 |
| 2026-09-07 | 1,146.00 | 1,152.00 | 1,120.00 | 1,120.00 | 1,120.00 | 173 |
| 2026-09-04 | 1,130.00 | 1,144.00 | 1,130.00 | 1,140.00 | 1,140.00 | 15 |
| 2026-09-03 | 1,130.00 | 1,146.00 | 1,130.00 | 1,132.00 | 1,132.00 | 11 |
| 2026-09-02 | 1,138.00 | 1,138.00 | 1,130.00 | 1,130.00 | 1,130.00 | 100 |
| 2026-09-01 | 1,178.00 | 1,178.00 | 1,134.00 | 1,150.00 | 1,150.00 | 27 |
| 2026-08-31 | 1,150.00 | 1,180.00 | 1,146.00 | 1,180.00 | 1,180.00 | 78 |
| 2026-08-28 | 1,160.00 | 1,160.00 | 1,134.00 | 1,148.00 | 1,148.00 | 228 |
| 2026-08-27 | 1,124.00 | 1,160.00 | 1,124.00 | 1,160.00 | 1,160.00 | 361 |
| 2026-08-26 | 1,116.00 | 1,124.00 | 1,114.00 | 1,124.00 | 1,124.00 | 5 |
| 2026-08-25 | 1,110.00 | 1,124.00 | 1,110.00 | 1,110.00 | 1,110.00 | 89 |
| 2026-08-24 | 1,126.00 | 1,128.00 | 1,110.00 | 1,110.00 | 1,110.00 | 136 |
| 2026-08-21 | 1,120.00 | 1,130.00 | 1,118.00 | 1,130.00 | 1,130.00 | 108 |
| 2026-08-20 | 1,130.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,118.00 | 140 |
| 2026-08-19 | 1,116.00 | 1,134.00 | 1,116.00 | 1,130.00 | 1,130.00 | 95 |
| 2026-08-18 | 1,116.00 | 1,132.00 | 1,116.00 | 1,128.00 | 1,128.00 | 26 |
| 2026-08-17 | 1,120.00 | 1,128.00 | 1,112.00 | 1,128.00 | 1,128.00 | 200 |
| 2026-08-14 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 107 |
| 2026-08-13 | 1,110.00 | 1,122.00 | 1,108.00 | 1,120.00 | 1,120.00 | 29 |
| 2026-08-12 | 1,108.00 | 1,122.00 | 1,108.00 | 1,122.00 | 1,122.00 | 12 |
| 2026-08-11 | 1,120.00 | 1,124.00 | 1,110.00 | 1,116.00 | 1,116.00 | 41 |
| 2026-08-10 | 1,122.00 | 1,122.00 | 1,108.00 | 1,112.00 | 1,112.00 | 86 |
| 2026-08-07 | 1,136.00 | 1,136.00 | 1,118.00 | 1,122.00 | 1,122.00 | 90 |
| 2026-08-06 | 1,134.00 | 1,136.00 | 1,120.00 | 1,122.00 | 1,122.00 | 33 |
| 2026-08-05 | 1,136.00 | 1,136.00 | 1,122.00 | 1,132.00 | 1,132.00 | 104 |
| 2026-08-04 | 1,130.00 | 1,130.00 | 1,128.00 | 1,128.00 | 1,128.00 | 17 |
| 2026-08-03 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,130.00 | 121 |
| 2026-07-31 | 1,130.00 | 1,130.00 | 1,122.00 | 1,130.00 | 1,130.00 | 56 |
| 2026-07-30 | 1,144.00 | 1,144.00 | 1,130.00 | 1,130.00 | 1,130.00 | 25 |
| 2026-07-29 | 1,140.00 | 1,144.00 | 1,126.00 | 1,140.00 | 1,140.00 | 130 |
| 2026-07-28 | 1,134.00 | 1,140.00 | 1,130.00 | 1,138.00 | 1,138.00 | 64 |
| 2026-07-27 | 1,124.00 | 1,136.00 | 1,124.00 | 1,136.00 | 1,136.00 | 31 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 39.3847 EUR |
| 2025-07-22 | 35.0708 EUR |
| 2024-07-23 | 32.1017 EUR |
| 2023-07-18 | 29.3355 EUR |
| 2022-07-19 | 26.8185 EUR |
| 2021-07-20 | 22.9772 EUR |
| 2020-07-21 | 18.8329 EUR |
| 2019-07-16 | 13.6320 EUR |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.