Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 540.00 | 550.00 | 540.00 | 540.00 | 475.97 | 67 |
| 2024-05-23 | 548.00 | 554.00 | 534.00 | 544.00 | 479.50 | 66 |
| 2024-05-22 | 542.00 | 544.00 | 542.00 | 542.00 | 477.73 | 54 |
| 2024-05-21 | 546.00 | 546.00 | 538.00 | 546.00 | 481.26 | 21 |
| 2024-05-20 | 544.00 | 544.00 | 540.00 | 544.00 | 479.50 | 78 |
| 2024-05-17 | 544.00 | 546.00 | 542.00 | 544.00 | 479.50 | 71 |
| 2024-05-16 | 540.00 | 546.00 | 534.00 | 544.00 | 479.50 | 47 |
| 2024-05-15 | 534.00 | 540.00 | 534.00 | 540.00 | 475.97 | 56 |
| 2024-05-14 | 540.00 | 540.00 | 534.00 | 534.00 | 470.68 | 23 |
| 2024-05-13 | 546.00 | 546.00 | 534.00 | 540.00 | 475.97 | 116 |
| 2024-05-10 | 538.00 | 546.00 | 536.00 | 544.00 | 479.50 | 250 |
| 2024-05-09 | 542.00 | 542.00 | 534.00 | 540.00 | 475.97 | 39 |
| 2024-05-08 | 556.00 | 556.00 | 542.00 | 542.00 | 477.73 | 178 |
| 2024-05-07 | 556.00 | 556.00 | 546.00 | 548.00 | 483.02 | 70 |
| 2024-05-06 | 550.00 | 550.00 | 540.00 | 550.00 | 484.79 | 75 |
| 2024-05-02 | 550.00 | 550.00 | 550.00 | 550.00 | 484.79 | 16 |
| 2024-04-30 | 550.00 | 550.00 | 540.00 | 540.00 | 475.97 | 48 |
| 2024-04-29 | 550.00 | 550.00 | 542.00 | 550.00 | 484.79 | 33 |
| 2024-04-26 | 550.00 | 550.00 | 536.00 | 538.00 | 474.21 | 354 |
| 2024-04-25 | 546.00 | 550.00 | 546.00 | 546.00 | 481.26 | 11 |
| 2024-04-24 | 548.00 | 548.00 | 546.00 | 546.00 | 481.26 | 45 |
| 2024-04-23 | 538.00 | 550.00 | 538.00 | 546.00 | 481.26 | 70 |
| 2024-04-22 | 560.00 | 564.00 | 538.00 | 538.00 | 474.21 | 171 |
| 2024-04-19 | 550.00 | 568.00 | 524.00 | 568.00 | 500.65 | 17 |
| 2024-04-18 | 550.00 | 550.00 | 542.00 | 550.00 | 484.79 | 17 |
| 2024-04-16 | 534.00 | 536.00 | 524.00 | 536.00 | 472.45 | 80 |
| 2024-04-15 | 524.00 | 534.00 | 524.00 | 534.00 | 470.68 | 94 |
| 2024-04-12 | 534.00 | 536.00 | 522.00 | 524.00 | 461.87 | 74 |
| 2024-04-11 | 534.00 | 534.00 | 530.00 | 532.00 | 468.92 | 139 |
| 2024-04-10 | 548.00 | 548.00 | 532.00 | 534.00 | 470.68 | 62 |
| 2024-04-09 | 556.00 | 556.00 | 536.00 | 546.00 | 481.26 | 243 |
| 2024-04-08 | 546.00 | 552.00 | 544.00 | 550.00 | 484.79 | 24 |
| 2024-04-05 | 552.00 | 558.00 | 542.00 | 542.00 | 477.73 | 93 |
| 2024-04-04 | 554.00 | 554.00 | 550.00 | 554.00 | 488.31 | 60 |
| 2024-04-03 | 558.00 | 558.00 | 550.00 | 550.00 | 484.79 | 135 |
| 2024-04-02 | 560.00 | 566.00 | 540.00 | 554.00 | 488.31 | 67 |
| 2024-03-28 | 552.00 | 558.00 | 552.00 | 558.00 | 491.84 | 7 |
| 2024-03-27 | 552.00 | 556.00 | 550.00 | 556.00 | 490.07 | 66 |
| 2024-03-26 | 550.00 | 554.00 | 550.00 | 552.00 | 486.55 | 28 |
| 2024-03-25 | 550.00 | 556.00 | 550.00 | 556.00 | 490.07 | 131 |
| 2024-03-22 | 550.00 | 550.00 | 550.00 | 550.00 | 484.79 | 31 |
| 2024-03-21 | 538.00 | 548.00 | 538.00 | 540.00 | 475.97 | 92 |
| 2024-03-20 | 548.00 | 548.00 | 546.00 | 546.00 | 481.26 | 31 |
| 2024-03-19 | 540.00 | 542.00 | 540.00 | 542.00 | 477.73 | 18 |
| 2024-03-18 | 542.00 | 546.00 | 524.00 | 542.00 | 477.73 | 60 |
| 2024-03-15 | 532.00 | 550.00 | 530.00 | 542.00 | 477.73 | 134 |
| 2024-03-14 | 528.00 | 534.00 | 528.00 | 532.00 | 468.92 | 167 |
| 2024-03-13 | 520.00 | 534.00 | 520.00 | 528.00 | 465.39 | 492 |
| 2024-03-12 | 526.00 | 528.00 | 520.00 | 524.00 | 461.87 | 42 |
| 2024-03-11 | 538.00 | 538.00 | 520.00 | 526.00 | 463.63 | 33 |
| 2024-03-08 | 538.00 | 538.00 | 522.00 | 530.00 | 467.16 | 612 |
| 2024-03-07 | 536.00 | 536.00 | 534.00 | 536.00 | 472.45 | 161 |
| 2024-03-06 | 530.00 | 540.00 | 530.00 | 538.00 | 474.21 | 104 |
| 2024-03-05 | 532.00 | 532.00 | 530.00 | 532.00 | 468.92 | 64 |
| 2024-03-04 | 522.00 | 550.00 | 520.00 | 526.00 | 463.63 | 141 |
| 2024-03-01 | 516.00 | 520.00 | 514.00 | 520.00 | 458.34 | 29 |
| 2024-02-29 | 510.00 | 530.00 | 510.00 | 516.00 | 454.82 | 216 |
| 2024-02-28 | 522.00 | 522.00 | 514.00 | 518.00 | 456.58 | 20 |
| 2024-02-27 | 520.00 | 520.00 | 516.00 | 516.00 | 454.82 | 12 |
| 2024-02-26 | 520.00 | 520.00 | 516.00 | 520.00 | 458.34 | 35 |
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.