Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 420.00 | 450.00 | 420.00 | 441.00 | 346.55 | 529 |
| 2022-06-22 | 446.00 | 446.00 | 431.00 | 433.00 | 340.26 | 42 |
| 2022-06-21 | 436.00 | 438.00 | 435.00 | 435.00 | 341.84 | 40 |
| 2022-06-20 | 443.00 | 446.00 | 438.00 | 438.00 | 344.19 | 29 |
| 2022-06-17 | 406.00 | 442.00 | 404.00 | 437.00 | 343.41 | 494 |
| 2022-06-15 | 435.00 | 435.00 | 430.00 | 430.00 | 337.91 | 13 |
| 2022-06-14 | 402.00 | 435.00 | 402.00 | 435.00 | 341.84 | 207 |
| 2022-06-13 | 439.00 | 439.00 | 426.00 | 426.00 | 334.76 | 53 |
| 2022-06-10 | 440.00 | 440.00 | 432.00 | 435.00 | 341.84 | 39 |
| 2022-06-09 | 442.00 | 442.00 | 430.00 | 431.00 | 338.69 | 68 |
| 2022-06-08 | 440.00 | 440.00 | 435.00 | 435.00 | 341.84 | 68 |
| 2022-06-07 | 424.00 | 438.00 | 424.00 | 432.00 | 339.48 | 120 |
| 2022-06-06 | 416.00 | 421.00 | 416.00 | 420.00 | 330.05 | 18 |
| 2022-06-03 | 415.00 | 419.00 | 415.00 | 416.00 | 326.90 | 48 |
| 2022-06-02 | 420.00 | 420.00 | 416.00 | 416.00 | 326.90 | 13 |
| 2022-06-01 | 414.00 | 420.00 | 414.00 | 420.00 | 330.05 | 78 |
| 2022-05-31 | 406.00 | 412.00 | 405.00 | 408.00 | 320.62 | 111 |
| 2022-05-30 | 406.00 | 407.00 | 396.00 | 405.00 | 318.26 | 265 |
| 2022-05-27 | 412.00 | 412.00 | 403.00 | 403.00 | 316.69 | 8 |
| 2022-05-26 | 410.00 | 412.00 | 401.00 | 402.00 | 315.90 | 409 |
| 2022-05-25 | 411.00 | 415.00 | 411.00 | 411.00 | 322.98 | 9 |
| 2022-05-24 | 419.00 | 419.00 | 410.00 | 412.00 | 323.76 | 10 |
| 2022-05-23 | 426.00 | 430.00 | 410.00 | 410.00 | 322.19 | 44 |
| 2022-05-20 | 427.00 | 427.00 | 425.00 | 425.00 | 333.98 | 31 |
| 2022-05-19 | 417.00 | 421.00 | 415.00 | 419.00 | 329.26 | 77 |
| 2022-05-18 | 428.00 | 428.00 | 410.00 | 410.00 | 322.19 | 65 |
| 2022-05-17 | 413.00 | 427.00 | 410.00 | 427.00 | 335.55 | 87 |
| 2022-05-16 | 403.00 | 419.00 | 403.00 | 412.00 | 323.76 | 128 |
| 2022-05-13 | 389.00 | 404.00 | 383.00 | 404.00 | 317.47 | 151 |
| 2022-05-12 | 391.00 | 391.00 | 378.00 | 389.00 | 305.69 | 139 |
| 2022-05-11 | 400.00 | 408.00 | 382.00 | 394.00 | 309.62 | 436 |
| 2022-05-10 | 410.00 | 427.00 | 398.00 | 398.00 | 312.76 | 605 |
| 2022-05-09 | 435.00 | 435.00 | 405.00 | 410.00 | 322.19 | 196 |
| 2022-05-06 | 419.00 | 419.00 | 410.00 | 411.00 | 322.98 | 70 |
| 2022-05-05 | 418.00 | 418.00 | 410.00 | 413.00 | 324.55 | 244 |
| 2022-05-04 | 412.00 | 421.00 | 410.00 | 416.00 | 326.90 | 10,087 |
| 2022-05-02 | 417.00 | 424.00 | 416.00 | 416.00 | 326.90 | 56 |
| 2022-04-29 | 420.00 | 423.00 | 417.00 | 417.00 | 327.69 | 46 |
| 2022-04-28 | 425.00 | 425.00 | 420.00 | 420.00 | 330.05 | 30 |
| 2022-04-27 | 429.00 | 439.00 | 420.00 | 425.00 | 333.98 | 132 |
| 2022-04-26 | 422.00 | 450.00 | 419.00 | 419.00 | 329.26 | 969 |
| 2022-04-25 | 407.00 | 415.00 | 402.00 | 411.00 | 322.98 | 50 |
| 2022-04-22 | 412.00 | 419.00 | 401.00 | 411.00 | 322.98 | 1,093 |
| 2022-04-21 | 415.00 | 417.00 | 413.00 | 413.00 | 324.55 | 681 |
| 2022-04-20 | 417.00 | 418.00 | 413.00 | 413.00 | 324.55 | 188 |
| 2022-04-19 | 421.00 | 426.00 | 415.00 | 416.00 | 326.90 | 577 |
| 2022-04-14 | 429.00 | 429.00 | 417.00 | 419.00 | 329.26 | 172 |
| 2022-04-13 | 440.00 | 441.00 | 422.00 | 424.00 | 333.19 | 365 |
| 2022-04-12 | 445.00 | 445.00 | 430.00 | 438.00 | 344.19 | 140 |
| 2022-04-11 | 451.00 | 451.00 | 442.00 | 449.00 | 352.84 | 422 |
| 2022-04-08 | 450.00 | 455.00 | 450.00 | 450.00 | 353.62 | 57 |
| 2022-04-07 | 450.00 | 458.00 | 450.00 | 456.00 | 358.34 | 403 |
| 2022-04-06 | 454.00 | 457.00 | 446.00 | 446.00 | 350.48 | 60 |
| 2022-04-05 | 459.00 | 459.00 | 450.00 | 450.00 | 353.62 | 48 |
| 2022-04-04 | 458.00 | 460.00 | 450.00 | 456.00 | 358.34 | 25 |
| 2022-04-01 | 454.00 | 454.00 | 454.00 | 454.00 | 356.77 | 9 |
| 2022-03-31 | 455.00 | 456.00 | 454.00 | 454.00 | 356.77 | 28 |
| 2022-03-30 | 463.00 | 463.00 | 455.00 | 455.00 | 357.55 | 13 |
| 2022-03-29 | 470.00 | 470.00 | 450.00 | 459.00 | 360.69 | 203 |
| 2022-03-28 | 450.00 | 461.00 | 450.00 | 451.00 | 354.41 | 82 |
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.