Krka d. d historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	468.00	470.00	468.00	468.00	412.51	9
2023-11-27	470.00	475.00	465.00	465.00	409.86	24
2023-11-24	470.00	470.00	461.00	470.00	414.27	124
2023-11-23	480.00	480.00	465.00	470.00	414.27	125
2023-11-22	462.00	469.00	462.00	469.00	413.39	10
2023-11-21	471.00	473.00	462.00	462.00	407.22	662
2023-11-20	474.00	474.00	470.00	470.00	414.27	28
2023-11-17	478.00	478.00	474.00	474.00	417.80	12
2023-11-16	477.00	478.00	474.00	478.00	421.32	103
2023-11-15	482.00	483.00	473.00	473.00	416.92	121
2023-11-14	482.00	482.00	481.00	482.00	424.85	7
2023-11-13	478.00	480.00	478.00	480.00	423.09	50
2023-11-10	480.00	487.00	480.00	480.00	423.09	23
2023-11-09	489.00	489.00	480.00	488.00	430.14	26
2023-11-08	490.00	490.00	480.00	485.00	427.49	99
2023-11-07	487.00	492.00	487.00	492.00	433.66	22
2023-11-06	496.00	497.00	483.00	488.00	430.14	51
2023-11-03	472.00	485.00	472.00	485.00	427.49	75
2023-11-02	472.00	477.00	472.00	477.00	420.44	41
2023-10-31	477.00	477.00	470.00	472.00	416.03	80
2023-10-30	471.00	477.00	471.00	476.00	419.56	93
2023-10-27	477.00	477.00	477.00	477.00	420.44	2
2023-10-26	486.00	486.00	474.00	476.00	419.56	57
2023-10-25	485.00	488.00	483.00	487.00	429.26	37
2023-10-24	483.00	485.00	482.00	483.00	425.73	19
2023-10-23	484.00	484.00	482.00	482.00	424.85	103
2023-10-20	483.00	483.00	480.00	481.00	423.97	11
2023-10-19	486.00	489.00	481.00	482.00	424.85	30
2023-10-18	487.00	487.00	481.00	484.00	426.61	34
2023-10-17	514.00	520.00	478.00	483.00	425.73	594
2023-10-16	490.00	512.00	484.00	512.00	451.29	126
2023-10-13	487.00	489.00	481.00	489.00	431.02	21
2023-10-12	484.00	486.00	483.00	486.00	428.37	31
2023-10-11	486.00	487.00	483.00	483.00	425.73	14
2023-10-10	489.00	490.00	484.00	487.00	429.26	27
2023-10-09	495.00	495.00	480.00	488.00	430.14	43
2023-10-06	490.00	495.00	485.00	494.00	435.43	23
2023-10-05	495.00	497.00	490.00	490.00	431.90	21
2023-10-04	510.00	510.00	485.00	488.00	430.14	104
2023-10-03	500.00	510.00	500.00	510.00	449.53	98
2023-10-02	506.00	506.00	500.00	500.00	440.71	35
2023-09-29	500.00	500.00	500.00	500.00	440.71	21
2023-09-28	497.00	508.00	496.00	502.00	442.48	98
2023-09-27	500.00	504.00	500.00	504.00	444.24	15
2023-09-26	491.00	502.00	490.00	502.00	442.48	16
2023-09-25	499.00	512.00	495.00	512.00	451.29	95
2023-09-22	490.00	499.00	490.00	499.00	439.83	18
2023-09-21	504.00	506.00	490.00	490.00	431.90	15
2023-09-20	499.00	500.00	499.00	500.00	440.71	11
2023-09-19	484.00	497.00	483.00	497.00	438.07	9
2023-09-18	484.00	485.00	484.00	485.00	427.49	45
2023-09-15	490.00	490.00	484.00	484.00	426.61	407
2023-09-14	494.00	494.00	490.00	494.00	435.43	8
2023-09-13	504.00	506.00	484.00	486.00	428.37	55
2023-09-12	504.00	512.00	504.00	510.00	449.53	67
2023-09-11	504.00	510.00	504.00	510.00	449.53	43
2023-09-08	500.00	504.00	490.00	504.00	444.24	2,305
2023-09-07	489.00	504.00	489.00	502.00	442.48	633
2023-09-06	472.00	487.00	466.00	487.00	429.26	830
2023-09-05	469.00	474.00	469.00	472.00	416.03	21

← NewerPage 13 of 21 · 1,247 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.