Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 586.00 | 590.00 | 580.00 | 580.00 | 537.79 | 27 |
| 2024-08-16 | 580.00 | 586.00 | 576.00 | 586.00 | 543.35 | 7 |
| 2024-08-14 | 594.00 | 594.00 | 574.00 | 580.00 | 537.79 | 443 |
| 2024-08-13 | 600.00 | 600.00 | 574.00 | 580.00 | 537.79 | 36 |
| 2024-08-12 | 598.00 | 598.00 | 580.00 | 592.00 | 548.92 | 42 |
| 2024-08-09 | 596.00 | 598.00 | 586.00 | 596.00 | 552.62 | 25 |
| 2024-08-08 | 586.00 | 596.00 | 586.00 | 596.00 | 552.62 | 11 |
| 2024-08-07 | 590.00 | 596.00 | 590.00 | 596.00 | 552.62 | 27 |
| 2024-08-06 | 566.00 | 590.00 | 566.00 | 586.00 | 543.35 | 126 |
| 2024-08-05 | 570.00 | 578.00 | 560.00 | 570.00 | 528.52 | 237 |
| 2024-08-02 | 592.00 | 592.00 | 580.00 | 580.00 | 537.79 | 63 |
| 2024-08-01 | 602.00 | 608.00 | 590.00 | 604.00 | 560.04 | 64 |
| 2024-07-31 | 602.00 | 606.00 | 602.00 | 602.00 | 558.19 | 188 |
| 2024-07-30 | 604.00 | 608.00 | 602.00 | 602.00 | 558.19 | 132 |
| 2024-07-29 | 582.00 | 602.00 | 582.00 | 602.00 | 558.19 | 122 |
| 2024-07-26 | 582.00 | 592.00 | 570.00 | 570.00 | 528.52 | 144 |
| 2024-07-25 | 600.00 | 600.00 | 570.00 | 582.00 | 539.64 | 95 |
| 2024-07-24 | 620.00 | 620.00 | 564.00 | 600.00 | 556.33 | 204 |
| 2024-07-23 | 620.00 | 624.00 | 584.00 | 620.00 | 574.88 | 264 |
| 2024-07-22 | 650.00 | 652.00 | 638.00 | 650.00 | 572.93 | 193 |
| 2024-07-19 | 646.00 | 650.00 | 640.00 | 650.00 | 572.93 | 148 |
| 2024-07-18 | 632.00 | 660.00 | 632.00 | 646.00 | 569.40 | 240 |
| 2024-07-17 | 640.00 | 648.00 | 636.00 | 646.00 | 569.40 | 113 |
| 2024-07-16 | 628.00 | 646.00 | 626.00 | 636.00 | 560.59 | 112 |
| 2024-07-15 | 620.00 | 628.00 | 616.00 | 628.00 | 553.54 | 81 |
| 2024-07-12 | 618.00 | 620.00 | 610.00 | 618.00 | 544.72 | 238 |
| 2024-07-11 | 618.00 | 618.00 | 610.00 | 618.00 | 544.72 | 58 |
| 2024-07-10 | 608.00 | 610.00 | 608.00 | 610.00 | 537.67 | 27 |
| 2024-07-09 | 612.00 | 620.00 | 606.00 | 608.00 | 535.91 | 135 |
| 2024-07-08 | 620.00 | 620.00 | 608.00 | 610.00 | 537.67 | 95 |
| 2024-07-05 | 606.00 | 612.00 | 602.00 | 612.00 | 539.43 | 29 |
| 2024-07-04 | 600.00 | 606.00 | 594.00 | 604.00 | 532.38 | 579 |
| 2024-07-03 | 610.00 | 610.00 | 602.00 | 602.00 | 530.62 | 63 |
| 2024-07-02 | 606.00 | 612.00 | 606.00 | 608.00 | 535.91 | 170 |
| 2024-07-01 | 600.00 | 608.00 | 598.00 | 608.00 | 535.91 | 169 |
| 2024-06-28 | 598.00 | 604.00 | 598.00 | 600.00 | 528.86 | 104 |
| 2024-06-27 | 604.00 | 604.00 | 590.00 | 596.00 | 525.33 | 38 |
| 2024-06-26 | 592.00 | 600.00 | 588.00 | 588.00 | 518.28 | 66 |
| 2024-06-25 | 598.00 | 598.00 | 580.00 | 588.00 | 518.28 | 130 |
| 2024-06-24 | 580.00 | 598.00 | 580.00 | 594.00 | 523.57 | 68 |
| 2024-06-21 | 598.00 | 600.00 | 580.00 | 584.00 | 514.75 | 200 |
| 2024-06-20 | 610.00 | 610.00 | 600.00 | 602.00 | 530.62 | 94 |
| 2024-06-19 | 620.00 | 622.00 | 604.00 | 610.00 | 537.67 | 46 |
| 2024-06-18 | 610.00 | 622.00 | 610.00 | 620.00 | 546.49 | 332 |
| 2024-06-17 | 600.00 | 610.00 | 600.00 | 604.00 | 532.38 | 35 |
| 2024-06-14 | 584.00 | 608.00 | 584.00 | 600.00 | 528.86 | 79 |
| 2024-06-13 | 600.00 | 604.00 | 590.00 | 592.00 | 521.81 | 13 |
| 2024-06-12 | 590.00 | 598.00 | 590.00 | 598.00 | 527.09 | 22 |
| 2024-06-11 | 590.00 | 598.00 | 582.00 | 594.00 | 523.57 | 467 |
| 2024-06-10 | 590.00 | 598.00 | 564.00 | 598.00 | 527.09 | 92 |
| 2024-06-07 | 578.00 | 590.00 | 568.00 | 590.00 | 520.04 | 34 |
| 2024-06-06 | 556.00 | 578.00 | 548.00 | 578.00 | 509.47 | 131 |
| 2024-06-05 | 560.00 | 560.00 | 558.00 | 560.00 | 493.60 | 29 |
| 2024-06-04 | 572.00 | 572.00 | 556.00 | 566.00 | 498.89 | 72 |
| 2024-06-03 | 556.00 | 566.00 | 556.00 | 566.00 | 498.89 | 116 |
| 2024-05-31 | 552.00 | 554.00 | 548.00 | 548.00 | 483.02 | 68 |
| 2024-05-29 | 544.00 | 550.00 | 544.00 | 546.00 | 481.26 | 34 |
| 2024-05-28 | 540.00 | 544.00 | 540.00 | 544.00 | 479.50 | 56 |
| 2024-05-27 | 540.00 | 540.00 | 540.00 | 540.00 | 475.97 | 10 |
| 2024-05-24 | 540.00 | 550.00 | 540.00 | 540.00 | 475.97 | 67 |
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.