Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 450.00 | 450.00 | 436.00 | 436.00 | 363.03 | 39 |
| 2022-09-15 | 444.00 | 446.00 | 444.00 | 446.00 | 371.36 | 51 |
| 2022-09-14 | 443.00 | 443.00 | 443.00 | 443.00 | 368.86 | 14 |
| 2022-09-13 | 445.00 | 445.00 | 445.00 | 445.00 | 370.53 | 1 |
| 2022-09-12 | 435.00 | 444.00 | 435.00 | 444.00 | 369.69 | 43 |
| 2022-09-09 | 445.00 | 445.00 | 435.00 | 435.00 | 362.20 | 76 |
| 2022-09-08 | 449.00 | 449.00 | 442.00 | 445.00 | 370.53 | 19 |
| 2022-09-07 | 449.00 | 449.00 | 449.00 | 449.00 | 373.86 | 3 |
| 2022-09-06 | 449.00 | 449.00 | 449.00 | 449.00 | 373.86 | 40 |
| 2022-09-05 | 458.00 | 458.00 | 453.00 | 453.00 | 377.19 | 11 |
| 2022-09-02 | 460.00 | 460.00 | 455.00 | 455.00 | 378.85 | 10 |
| 2022-09-01 | 463.00 | 465.00 | 463.00 | 463.00 | 385.51 | 6 |
| 2022-08-31 | 465.00 | 465.00 | 465.00 | 465.00 | 387.18 | 4 |
| 2022-08-30 | 470.00 | 470.00 | 461.00 | 461.00 | 383.85 | 9 |
| 2022-08-29 | 460.00 | 470.00 | 460.00 | 470.00 | 391.34 | 2 |
| 2022-08-26 | 466.00 | 466.00 | 464.00 | 464.00 | 386.35 | 34 |
| 2022-08-25 | 466.00 | 468.00 | 466.00 | 468.00 | 389.68 | 34 |
| 2022-08-24 | 476.00 | 476.00 | 466.00 | 466.00 | 388.01 | 27 |
| 2022-08-23 | 470.00 | 478.00 | 470.00 | 476.00 | 396.34 | 27 |
| 2022-08-22 | 472.00 | 480.00 | 470.00 | 470.00 | 391.34 | 44 |
| 2022-08-19 | 469.00 | 475.00 | 468.00 | 472.00 | 393.01 | 83 |
| 2022-08-18 | 465.00 | 468.00 | 465.00 | 468.00 | 389.68 | 18 |
| 2022-08-17 | 468.00 | 468.00 | 463.00 | 463.00 | 385.51 | 81 |
| 2022-08-16 | 460.00 | 460.00 | 460.00 | 460.00 | 383.02 | 101 |
| 2022-08-12 | 461.00 | 469.00 | 458.00 | 458.00 | 381.35 | 5 |
| 2022-08-11 | 464.00 | 464.00 | 460.00 | 460.00 | 383.02 | 15 |
| 2022-08-10 | 463.00 | 464.00 | 463.00 | 464.00 | 386.35 | 8 |
| 2022-08-09 | 464.00 | 473.00 | 462.00 | 462.00 | 384.68 | 171 |
| 2022-08-08 | 460.00 | 464.00 | 460.00 | 464.00 | 386.35 | 20 |
| 2022-08-05 | 460.00 | 460.00 | 460.00 | 460.00 | 383.02 | 4 |
| 2022-08-04 | 464.00 | 464.00 | 459.00 | 460.00 | 383.02 | 17 |
| 2022-08-03 | 461.00 | 461.00 | 458.00 | 458.00 | 381.35 | 27 |
| 2022-08-02 | 469.00 | 469.00 | 465.00 | 465.00 | 387.18 | 2 |
| 2022-08-01 | 457.00 | 469.00 | 457.00 | 469.00 | 390.51 | 61 |
| 2022-07-29 | 465.00 | 465.00 | 455.00 | 458.00 | 381.35 | 186 |
| 2022-07-28 | 465.00 | 465.00 | 460.00 | 460.00 | 383.02 | 16 |
| 2022-07-27 | 455.00 | 465.00 | 455.00 | 465.00 | 387.18 | 136 |
| 2022-07-26 | 450.00 | 453.00 | 450.00 | 453.00 | 377.19 | 54 |
| 2022-07-25 | 452.00 | 454.00 | 450.00 | 450.00 | 374.69 | 179 |
| 2022-07-22 | 450.00 | 454.00 | 450.00 | 452.00 | 376.35 | 32 |
| 2022-07-21 | 452.00 | 458.00 | 450.00 | 450.00 | 374.69 | 35 |
| 2022-07-20 | 460.00 | 460.00 | 451.00 | 452.00 | 376.35 | 42 |
| 2022-07-19 | 475.00 | 475.00 | 450.00 | 453.00 | 377.19 | 179 |
| 2022-07-18 | 478.00 | 485.00 | 477.00 | 477.00 | 374.84 | 295 |
| 2022-07-15 | 475.00 | 482.00 | 470.00 | 478.00 | 375.63 | 144 |
| 2022-07-14 | 476.00 | 485.00 | 474.00 | 474.00 | 372.48 | 182 |
| 2022-07-13 | 477.00 | 479.00 | 476.00 | 476.00 | 374.05 | 80 |
| 2022-07-12 | 475.00 | 480.00 | 473.00 | 479.00 | 376.41 | 168 |
| 2022-07-11 | 462.00 | 476.00 | 462.00 | 473.00 | 371.70 | 158 |
| 2022-07-08 | 450.00 | 466.00 | 440.00 | 462.00 | 363.05 | 585 |
| 2022-07-07 | 459.00 | 468.00 | 453.00 | 454.00 | 356.77 | 1,209 |
| 2022-07-06 | 458.00 | 459.00 | 455.00 | 459.00 | 360.69 | 38 |
| 2022-07-05 | 445.00 | 456.00 | 445.00 | 456.00 | 358.34 | 41 |
| 2022-07-04 | 460.00 | 460.00 | 440.00 | 445.00 | 349.69 | 45 |
| 2022-07-01 | 445.00 | 453.00 | 441.00 | 453.00 | 355.98 | 212 |
| 2022-06-30 | 460.00 | 460.00 | 445.00 | 446.00 | 350.48 | 20 |
| 2022-06-29 | 450.00 | 460.00 | 444.00 | 460.00 | 361.48 | 84 |
| 2022-06-28 | 451.00 | 455.00 | 451.00 | 455.00 | 357.55 | 20 |
| 2022-06-27 | 450.00 | 456.00 | 449.00 | 450.00 | 353.62 | 98 |
| 2022-06-24 | 440.00 | 450.00 | 440.00 | 450.00 | 353.62 | 19 |
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.