Krka d. d historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	470.00	471.00	464.00	464.00	408.98	258
2023-09-01	472.00	472.00	469.00	472.00	416.03	307
2023-08-31	471.00	472.00	471.00	472.00	416.03	23
2023-08-30	479.00	479.00	468.00	479.00	422.20	144
2023-08-29	475.00	476.00	471.00	476.00	419.56	15
2023-08-28	467.00	478.00	467.00	475.00	418.68	126
2023-08-25	454.00	467.00	454.00	467.00	411.63	19
2023-08-24	454.00	461.00	454.00	454.00	400.17	182
2023-08-23	469.00	470.00	450.00	456.00	401.93	484
2023-08-22	480.00	480.00	466.00	468.00	412.51	354
2023-08-21	478.00	478.00	470.00	473.00	416.92	65
2023-08-18	472.00	479.00	470.00	475.00	418.68	73
2023-08-17	480.00	480.00	470.00	470.00	414.27	405
2023-08-16	495.00	495.00	479.00	483.00	425.73	104
2023-08-14	484.00	495.00	482.00	485.00	427.49	209
2023-08-11	496.00	496.00	482.00	482.00	424.85	147
2023-08-10	495.00	499.00	487.00	493.00	434.54	79
2023-08-09	490.00	498.00	487.00	489.00	431.02	55
2023-08-08	491.00	491.00	482.00	489.00	431.02	53
2023-08-07	499.00	499.00	485.00	488.00	430.14	207
2023-08-04	506.00	506.00	493.00	500.00	440.71	57
2023-08-03	500.00	500.00	496.00	500.00	440.71	20
2023-08-02	504.00	508.00	496.00	496.00	437.19	119
2023-08-01	500.00	504.00	494.00	504.00	444.24	70
2023-07-31	500.00	504.00	498.00	502.00	442.48	104
2023-07-28	492.00	497.00	492.00	497.00	438.07	63
2023-07-27	490.00	500.00	490.00	499.00	439.83	105
2023-07-26	495.00	496.00	490.00	490.00	431.90	78
2023-07-25	502.00	502.00	490.00	496.00	437.19	133
2023-07-24	504.00	504.00	496.00	497.00	438.07	178
2023-07-21	502.00	504.00	500.00	504.00	444.24	29
2023-07-20	504.00	514.00	504.00	508.00	447.77	163
2023-07-19	524.00	524.00	500.00	502.00	442.48	275
2023-07-18	524.00	524.00	504.00	522.00	460.11	72
2023-07-17	550.00	550.00	522.00	530.00	441.30	612
2023-07-14	524.00	526.00	522.00	524.00	436.30	84
2023-07-13	526.00	526.00	518.00	522.00	434.64	201
2023-07-12	526.00	526.00	520.00	520.00	432.97	173
2023-07-11	524.00	528.00	524.00	524.00	436.30	125
2023-07-10	518.00	524.00	518.00	524.00	436.30	33
2023-07-07	526.00	528.00	516.00	516.00	429.64	93
2023-07-06	518.00	530.00	518.00	526.00	437.97	107
2023-07-05	526.00	526.00	516.00	522.00	434.64	37
2023-07-04	526.00	526.00	518.00	526.00	437.97	165
2023-07-03	518.00	522.00	518.00	518.00	431.31	182
2023-06-30	524.00	524.00	514.00	518.00	431.31	115
2023-06-29	522.00	522.00	518.00	518.00	431.31	11
2023-06-28	522.00	526.00	522.00	522.00	434.64	7
2023-06-27	518.00	524.00	518.00	518.00	431.31	13
2023-06-26	520.00	520.00	516.00	516.00	429.64	94
2023-06-23	516.00	518.00	514.00	518.00	431.31	546
2023-06-22	512.00	512.00	508.00	512.00	426.31	41
2023-06-21	512.00	512.00	512.00	512.00	426.31	14
2023-06-20	510.00	514.00	510.00	514.00	427.98	19
2023-06-19	518.00	518.00	510.00	510.00	424.65	10
2023-06-16	510.00	512.00	508.00	512.00	426.31	39
2023-06-15	504.00	510.00	504.00	508.00	422.98	87
2023-06-14	502.00	506.00	502.00	504.00	419.65	55
2023-06-13	508.00	508.00	504.00	504.00	419.65	58
2023-06-12	510.00	510.00	504.00	508.00	422.98	115

← NewerPage 14 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.