Krka d. d historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	514.00	514.00	502.00	510.00	424.65	69
2023-06-07	512.00	512.00	508.00	510.00	424.65	51
2023-06-06	508.00	512.00	506.00	512.00	426.31	16
2023-06-05	502.00	510.00	500.00	510.00	424.65	125
2023-06-02	504.00	510.00	504.00	504.00	419.65	21
2023-06-01	508.00	510.00	504.00	504.00	419.65	553
2023-05-31	504.00	506.00	502.00	502.00	417.99	100
2023-05-30	504.00	506.00	504.00	504.00	419.65	27
2023-05-29	510.00	510.00	504.00	504.00	419.65	81
2023-05-26	508.00	508.00	504.00	506.00	421.32	88
2023-05-25	508.00	510.00	504.00	504.00	419.65	32
2023-05-24	506.00	512.00	506.00	506.00	421.32	36
2023-05-23	510.00	510.00	506.00	510.00	424.65	67
2023-05-22	518.00	518.00	510.00	510.00	424.65	92
2023-05-19	526.00	526.00	512.00	522.00	434.64	148
2023-05-18	510.00	518.00	510.00	518.00	431.31	10
2023-05-17	510.00	510.00	510.00	510.00	424.65	43
2023-05-16	526.00	526.00	510.00	514.00	427.98	51
2023-05-15	510.00	516.00	510.00	516.00	429.64	13
2023-05-12	516.00	520.00	510.00	510.00	424.65	78
2023-05-11	510.00	514.00	506.00	508.00	422.98	1,036
2023-05-10	510.00	516.00	508.00	510.00	424.65	1,240
2023-05-09	520.00	530.00	508.00	508.00	422.98	714
2023-05-08	530.00	530.00	518.00	518.00	431.31	99
2023-05-05	530.00	530.00	520.00	522.00	434.64	34
2023-05-04	520.00	520.00	514.00	520.00	432.97	37
2023-05-02	514.00	532.00	512.00	518.00	431.31	39
2023-04-28	534.00	534.00	514.00	532.00	442.97	99
2023-04-27	524.00	530.00	524.00	530.00	441.30	22
2023-04-26	516.00	526.00	516.00	520.00	432.97	14
2023-04-25	520.00	520.00	512.00	512.00	426.31	214
2023-04-24	524.00	526.00	522.00	526.00	437.97	74
2023-04-21	536.00	544.00	524.00	524.00	436.30	131
2023-04-20	534.00	534.00	524.00	530.00	441.30	20
2023-04-19	532.00	538.00	516.00	534.00	444.63	39
2023-04-18	520.00	544.00	520.00	532.00	442.97	208
2023-04-17	544.00	544.00	512.00	512.00	426.31	53
2023-04-14	526.00	554.00	512.00	512.00	426.31	93
2023-04-13	520.00	520.00	516.00	520.00	432.97	88
2023-04-12	530.00	550.00	512.00	514.00	427.98	83
2023-04-11	514.00	526.00	512.00	526.00	437.97	89
2023-04-06	510.00	516.00	510.00	512.00	426.31	78
2023-04-05	502.00	506.00	502.00	506.00	421.32	61
2023-04-04	506.00	506.00	500.00	502.00	417.99	34
2023-04-03	516.00	516.00	500.00	500.00	416.32	40
2023-03-31	492.00	512.00	492.00	510.00	424.65	42
2023-03-30	508.00	510.00	491.00	510.00	424.65	53
2023-03-29	504.00	506.00	490.00	490.00	407.99	55
2023-03-28	495.00	500.00	489.00	489.00	407.16	35
2023-03-27	499.00	499.00	487.00	498.00	414.66	40
2023-03-24	506.00	508.00	482.00	498.00	414.66	109
2023-03-23	494.00	508.00	480.00	497.00	413.82	35
2023-03-22	499.00	499.00	496.00	496.00	412.99	87
2023-03-21	499.00	500.00	492.00	500.00	416.32	9
2023-03-20	490.00	500.00	490.00	498.00	414.66	14
2023-03-17	493.00	498.00	490.00	492.00	409.66	506
2023-03-16	496.00	496.00	490.00	490.00	407.99	55
2023-03-15	498.00	498.00	494.00	494.00	411.32	21
2023-03-13	491.00	498.00	487.00	498.00	414.66	145
2023-03-10	494.00	497.00	490.00	496.00	412.99	24

← NewerPage 15 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.