Krka d. d historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	498.00	498.00	493.00	493.00	410.49	20
2023-03-08	494.00	499.00	493.00	497.00	413.82	81
2023-03-07	506.00	506.00	495.00	495.00	412.16	43
2023-03-06	514.00	516.00	506.00	506.00	421.32	106
2023-03-03	494.00	510.00	494.00	506.00	421.32	200
2023-03-02	496.00	496.00	494.00	496.00	412.99	36
2023-03-01	504.00	504.00	496.00	496.00	412.99	6
2023-02-28	510.00	510.00	498.00	498.00	414.66	722
2023-02-27	504.00	504.00	502.00	502.00	417.99	31
2023-02-24	502.00	502.00	502.00	502.00	417.99	26
2023-02-23	510.00	512.00	502.00	502.00	417.99	27
2023-02-22	510.00	510.00	500.00	502.00	417.99	1,031
2023-02-21	510.00	510.00	502.00	502.00	417.99	1,003
2023-02-20	512.00	512.00	496.00	496.00	412.99	535
2023-02-17	497.00	512.00	493.00	512.00	426.31	34
2023-02-16	512.00	514.00	498.00	499.00	415.49	1,673
2023-02-15	502.00	512.00	502.00	512.00	426.31	90
2023-02-14	500.00	516.00	500.00	512.00	426.31	74
2023-02-13	512.00	512.00	502.00	502.00	417.99	16
2023-02-10	504.00	512.00	502.00	512.00	426.31	471
2023-02-09	493.00	504.00	493.00	504.00	419.65	219
2023-02-08	490.00	493.00	490.00	492.00	409.66	15
2023-02-07	498.00	498.00	490.00	490.00	407.99	35
2023-02-06	491.00	498.00	491.00	494.00	411.32	35
2023-02-03	480.00	498.00	480.00	492.00	409.66	47
2023-02-02	504.00	504.00	479.00	479.00	398.84	232
2023-02-01	490.00	502.00	490.00	502.00	417.99	77
2023-01-31	461.00	489.00	461.00	488.00	406.33	319
2023-01-30	470.00	477.00	459.00	470.00	391.34	91
2023-01-27	468.00	478.00	456.00	457.00	380.52	415
2023-01-26	454.00	469.00	453.00	469.00	390.51	53
2023-01-25	459.00	462.00	458.00	458.00	381.35	32
2023-01-24	457.00	459.00	456.00	457.00	380.52	69
2023-01-23	459.00	459.00	459.00	459.00	382.18	14
2023-01-20	455.00	459.00	455.00	459.00	382.18	127
2023-01-19	457.00	469.00	455.00	458.00	381.35	8
2023-01-18	456.00	456.00	453.00	453.00	377.19	46
2023-01-17	467.00	467.00	450.00	453.00	377.19	84
2023-01-16	464.00	465.00	456.00	456.00	379.68	456
2023-01-13	462.00	464.00	458.00	464.00	386.35	261
2023-01-12	460.00	464.00	460.00	464.00	386.35	156
2023-01-11	457.00	460.00	457.00	460.00	383.02	78
2023-01-10	457.00	457.00	450.00	457.00	380.52	231
2023-01-09	435.00	450.00	435.00	450.00	374.69	308
2023-01-05	438.00	438.00	433.00	437.00	363.86	41
2023-01-04	434.00	435.00	433.00	433.00	360.53	66
2023-01-03	436.00	436.00	432.00	434.00	361.37	180
2023-01-02	435.00	436.00	435.00	435.00	362.20	60
2022-12-30	440.00	440.00	432.00	435.00	362.20	175
2022-12-29	438.00	439.00	438.00	439.00	365.53	18
2022-12-28	433.00	440.00	433.00	440.00	366.36	57
2022-12-27	435.00	435.00	428.00	428.00	356.37	220
2022-12-23	462.00	462.00	433.00	433.00	360.53	56
2022-12-22	435.00	460.00	430.00	460.00	383.02	29
2022-12-21	430.00	439.00	430.00	435.00	362.20	27
2022-12-20	436.00	438.00	430.00	430.00	358.04	50
2022-12-19	440.00	441.00	435.00	441.00	367.19	233
2022-12-16	448.00	448.00	435.00	440.00	366.36	46
2022-12-15	444.00	444.00	436.00	436.00	363.03	17
2022-12-14	444.00	444.00	436.00	440.00	366.36	81

← NewerPage 16 of 21 · 1,251 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.