Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 506.00 | 516.00 | 506.00 | 516.00 | 454.82 | 92 |
| 2024-02-22 | 512.00 | 512.00 | 508.00 | 508.00 | 447.77 | 20 |
| 2024-02-21 | 510.00 | 512.00 | 506.00 | 506.00 | 446.00 | 42 |
| 2024-02-20 | 514.00 | 518.00 | 510.00 | 510.00 | 449.53 | 177 |
| 2024-02-19 | 516.00 | 520.00 | 510.00 | 514.00 | 453.05 | 57 |
| 2024-02-16 | 518.00 | 520.00 | 506.00 | 512.00 | 451.29 | 324 |
| 2024-02-15 | 508.00 | 516.00 | 508.00 | 516.00 | 454.82 | 147 |
| 2024-02-14 | 512.00 | 512.00 | 508.00 | 508.00 | 447.77 | 11 |
| 2024-02-13 | 516.00 | 516.00 | 508.00 | 514.00 | 453.05 | 26 |
| 2024-02-12 | 508.00 | 514.00 | 506.00 | 510.00 | 449.53 | 26 |
| 2024-02-09 | 514.00 | 514.00 | 508.00 | 508.00 | 447.77 | 6 |
| 2024-02-08 | 516.00 | 516.00 | 506.00 | 506.00 | 446.00 | 29 |
| 2024-02-07 | 504.00 | 516.00 | 502.00 | 502.00 | 442.48 | 47 |
| 2024-02-06 | 500.00 | 510.00 | 500.00 | 510.00 | 449.53 | 10 |
| 2024-02-05 | 506.00 | 506.00 | 492.00 | 500.00 | 440.71 | 57 |
| 2024-02-02 | 504.00 | 504.00 | 500.00 | 504.00 | 444.24 | 190 |
| 2024-02-01 | 497.00 | 506.00 | 497.00 | 500.00 | 440.71 | 75 |
| 2024-01-31 | 508.00 | 516.00 | 497.00 | 497.00 | 438.07 | 28 |
| 2024-01-30 | 510.00 | 510.00 | 500.00 | 500.00 | 440.71 | 47 |
| 2024-01-29 | 508.00 | 516.00 | 500.00 | 500.00 | 440.71 | 10 |
| 2024-01-26 | 508.00 | 508.00 | 508.00 | 508.00 | 447.77 | 5 |
| 2024-01-25 | 502.00 | 516.00 | 502.00 | 506.00 | 446.00 | 237 |
| 2024-01-24 | 516.00 | 516.00 | 512.00 | 514.00 | 453.05 | 176 |
| 2024-01-23 | 506.00 | 516.00 | 506.00 | 516.00 | 454.82 | 161 |
| 2024-01-22 | 506.00 | 510.00 | 500.00 | 504.00 | 444.24 | 58 |
| 2024-01-19 | 495.00 | 504.00 | 495.00 | 504.00 | 444.24 | 49 |
| 2024-01-18 | 510.00 | 510.00 | 494.00 | 500.00 | 440.71 | 65 |
| 2024-01-17 | 500.00 | 504.00 | 496.00 | 500.00 | 440.71 | 364 |
| 2024-01-16 | 495.00 | 504.00 | 489.00 | 494.00 | 435.43 | 459 |
| 2024-01-15 | 487.00 | 496.00 | 483.00 | 495.00 | 436.31 | 65 |
| 2024-01-12 | 493.00 | 498.00 | 493.00 | 497.00 | 438.07 | 44 |
| 2024-01-11 | 484.00 | 492.00 | 484.00 | 490.00 | 431.90 | 73 |
| 2024-01-10 | 490.00 | 492.00 | 484.00 | 484.00 | 426.61 | 56 |
| 2024-01-09 | 481.00 | 491.00 | 481.00 | 490.00 | 431.90 | 71 |
| 2024-01-08 | 489.00 | 491.00 | 481.00 | 481.00 | 423.97 | 153 |
| 2024-01-05 | 480.00 | 487.00 | 480.00 | 486.00 | 428.37 | 56 |
| 2024-01-04 | 486.00 | 486.00 | 480.00 | 480.00 | 423.09 | 32 |
| 2024-01-03 | 490.00 | 490.00 | 485.00 | 485.00 | 427.49 | 49 |
| 2024-01-02 | 483.00 | 488.00 | 483.00 | 488.00 | 430.14 | 56 |
| 2023-12-29 | 481.00 | 483.00 | 480.00 | 483.00 | 425.73 | 169 |
| 2023-12-28 | 480.00 | 482.00 | 479.00 | 479.00 | 422.20 | 77 |
| 2023-12-27 | 489.00 | 490.00 | 476.00 | 479.00 | 422.20 | 81 |
| 2023-12-22 | 477.00 | 480.00 | 477.00 | 480.00 | 423.09 | 58 |
| 2023-12-21 | 478.00 | 478.00 | 474.00 | 478.00 | 421.32 | 51 |
| 2023-12-20 | 474.00 | 478.00 | 474.00 | 478.00 | 421.32 | 67 |
| 2023-12-19 | 475.00 | 475.00 | 475.00 | 475.00 | 418.68 | 26 |
| 2023-12-18 | 480.00 | 480.00 | 472.00 | 475.00 | 418.68 | 21 |
| 2023-12-15 | 474.00 | 478.00 | 467.00 | 475.00 | 418.68 | 330 |
| 2023-12-14 | 472.00 | 475.00 | 472.00 | 474.00 | 417.80 | 27 |
| 2023-12-13 | 472.00 | 475.00 | 466.00 | 471.00 | 415.15 | 32 |
| 2023-12-12 | 471.00 | 472.00 | 471.00 | 471.00 | 415.15 | 17 |
| 2023-12-11 | 466.00 | 470.00 | 466.00 | 470.00 | 414.27 | 160 |
| 2023-12-08 | 472.00 | 472.00 | 465.00 | 466.00 | 410.75 | 54 |
| 2023-12-07 | 470.00 | 470.00 | 466.00 | 470.00 | 414.27 | 252 |
| 2023-12-06 | 472.00 | 472.00 | 464.00 | 470.00 | 414.27 | 66 |
| 2023-12-05 | 465.00 | 470.00 | 462.00 | 470.00 | 414.27 | 78 |
| 2023-12-04 | 470.00 | 472.00 | 466.00 | 466.00 | 410.75 | 173 |
| 2023-12-01 | 474.00 | 474.00 | 466.00 | 466.00 | 410.75 | 88 |
| 2023-11-30 | 470.00 | 472.00 | 469.00 | 470.00 | 414.27 | 41 |
| 2023-11-29 | 467.00 | 470.00 | 467.00 | 470.00 | 414.27 | 230 |
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.