Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 444.00 | 444.00 | 440.00 | 440.00 | 366.36 | 27 |
| 2022-12-12 | 441.00 | 444.00 | 441.00 | 444.00 | 369.69 | 8 |
| 2022-12-09 | 444.00 | 444.00 | 442.00 | 442.00 | 368.03 | 27 |
| 2022-12-08 | 444.00 | 444.00 | 444.00 | 444.00 | 369.69 | 3 |
| 2022-12-07 | 445.00 | 445.00 | 445.00 | 445.00 | 370.53 | 2 |
| 2022-12-06 | 448.00 | 448.00 | 440.00 | 440.00 | 366.36 | 43 |
| 2022-12-05 | 442.00 | 446.00 | 442.00 | 446.00 | 371.36 | 6 |
| 2022-12-02 | 444.00 | 444.00 | 442.00 | 442.00 | 368.03 | 11 |
| 2022-12-01 | 445.00 | 445.00 | 444.00 | 445.00 | 370.53 | 38 |
| 2022-11-30 | 447.00 | 447.00 | 436.00 | 447.00 | 372.19 | 72 |
| 2022-11-29 | 431.00 | 446.00 | 431.00 | 436.00 | 363.03 | 77 |
| 2022-11-28 | 440.00 | 440.00 | 431.00 | 434.00 | 361.37 | 230 |
| 2022-11-25 | 449.00 | 449.00 | 438.00 | 448.00 | 373.02 | 48 |
| 2022-11-24 | 445.00 | 450.00 | 441.00 | 441.00 | 367.19 | 27 |
| 2022-11-23 | 440.00 | 451.00 | 440.00 | 451.00 | 375.52 | 7 |
| 2022-11-22 | 458.00 | 458.00 | 439.00 | 439.00 | 365.53 | 89 |
| 2022-11-21 | 450.00 | 462.00 | 450.00 | 460.00 | 383.02 | 181 |
| 2022-11-18 | 436.00 | 460.00 | 436.00 | 453.00 | 377.19 | 80 |
| 2022-11-17 | 440.00 | 454.00 | 422.00 | 449.00 | 373.86 | 609 |
| 2022-11-16 | 445.00 | 446.00 | 445.00 | 446.00 | 371.36 | 14 |
| 2022-11-15 | 440.00 | 448.00 | 440.00 | 448.00 | 373.02 | 29 |
| 2022-11-14 | 433.00 | 440.00 | 432.00 | 440.00 | 366.36 | 249 |
| 2022-11-10 | 426.00 | 433.00 | 425.00 | 433.00 | 360.53 | 88 |
| 2022-11-09 | 432.00 | 432.00 | 425.00 | 426.00 | 354.71 | 32 |
| 2022-11-08 | 435.00 | 435.00 | 425.00 | 429.00 | 357.20 | 19 |
| 2022-11-07 | 434.00 | 434.00 | 430.00 | 430.00 | 358.04 | 36 |
| 2022-11-04 | 420.00 | 431.00 | 420.00 | 430.00 | 358.04 | 56 |
| 2022-11-03 | 427.00 | 432.00 | 420.00 | 432.00 | 359.70 | 41 |
| 2022-11-02 | 434.00 | 448.00 | 432.00 | 435.00 | 362.20 | 19 |
| 2022-10-31 | 432.00 | 434.00 | 428.00 | 434.00 | 361.37 | 127 |
| 2022-10-28 | 441.00 | 441.00 | 435.00 | 435.00 | 362.20 | 31 |
| 2022-10-27 | 441.00 | 441.00 | 441.00 | 441.00 | 367.19 | 6 |
| 2022-10-25 | 443.00 | 443.00 | 435.00 | 435.00 | 362.20 | 414 |
| 2022-10-24 | 444.00 | 444.00 | 441.00 | 441.00 | 367.19 | 58 |
| 2022-10-21 | 435.00 | 445.00 | 435.00 | 436.00 | 363.03 | 11 |
| 2022-10-20 | 450.00 | 450.00 | 443.00 | 450.00 | 374.69 | 2,529 |
| 2022-10-19 | 440.00 | 450.00 | 440.00 | 441.00 | 367.19 | 2,033 |
| 2022-10-18 | 440.00 | 440.00 | 435.00 | 439.00 | 365.53 | 4,013 |
| 2022-10-17 | 436.00 | 436.00 | 433.00 | 435.00 | 362.20 | 23 |
| 2022-10-14 | 440.00 | 440.00 | 440.00 | 440.00 | 366.36 | 1 |
| 2022-10-13 | 445.00 | 445.00 | 437.00 | 437.00 | 363.86 | 12,563 |
| 2022-10-12 | 440.00 | 445.00 | 437.00 | 445.00 | 370.53 | 1,518 |
| 2022-10-11 | 442.00 | 442.00 | 440.00 | 440.00 | 366.36 | 17 |
| 2022-10-10 | 436.00 | 441.00 | 433.00 | 433.00 | 360.53 | 24 |
| 2022-10-07 | 446.00 | 446.00 | 432.00 | 436.00 | 363.03 | 19 |
| 2022-10-06 | 438.00 | 450.00 | 438.00 | 450.00 | 374.69 | 116 |
| 2022-10-05 | 425.00 | 425.00 | 425.00 | 425.00 | 353.87 | 2 |
| 2022-10-04 | 420.00 | 427.00 | 416.00 | 425.00 | 353.87 | 53 |
| 2022-10-03 | 416.00 | 423.00 | 412.00 | 420.00 | 349.71 | 32 |
| 2022-09-30 | 422.00 | 422.00 | 415.00 | 420.00 | 349.71 | 8 |
| 2022-09-29 | 415.00 | 422.00 | 414.00 | 422.00 | 351.37 | 8 |
| 2022-09-28 | 411.00 | 416.00 | 411.00 | 413.00 | 343.88 | 15 |
| 2022-09-27 | 412.00 | 422.00 | 412.00 | 419.00 | 348.88 | 83 |
| 2022-09-26 | 430.00 | 430.00 | 415.00 | 415.00 | 345.55 | 101 |
| 2022-09-23 | 438.00 | 438.00 | 436.00 | 436.00 | 363.03 | 34 |
| 2022-09-22 | 436.00 | 438.00 | 436.00 | 436.00 | 363.03 | 45 |
| 2022-09-21 | 436.00 | 437.00 | 436.00 | 437.00 | 363.86 | 55 |
| 2022-09-20 | 436.00 | 439.00 | 436.00 | 439.00 | 365.53 | 9 |
| 2022-09-19 | 436.00 | 439.00 | 436.00 | 439.00 | 365.53 | 10 |
| 2022-09-16 | 450.00 | 450.00 | 436.00 | 436.00 | 363.03 | 39 |
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.