Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,128.00 | 1,136.00 | 1,110.00 | 1,124.00 | 1,124.00 | 128 |
| 2026-07-23 | 1,148.00 | 1,148.00 | 1,130.00 | 1,130.00 | 1,130.00 | 116 |
| 2026-07-22 | 1,130.00 | 1,138.00 | 1,124.00 | 1,130.00 | 1,130.00 | 91 |
| 2026-07-21 | 1,140.00 | 1,164.00 | 1,120.00 | 1,130.00 | 1,130.00 | 279 |
| 2026-07-20 | 1,188.00 | 1,200.00 | 1,156.00 | 1,198.00 | 1,158.62 | 125 |
| 2026-07-17 | 1,170.00 | 1,180.00 | 1,168.00 | 1,178.00 | 1,139.27 | 175 |
| 2026-07-16 | 1,166.00 | 1,176.00 | 1,156.00 | 1,164.00 | 1,125.73 | 236 |
| 2026-07-15 | 1,162.00 | 1,166.00 | 1,150.00 | 1,166.00 | 1,127.67 | 156 |
| 2026-07-14 | 1,138.00 | 1,160.00 | 1,138.00 | 1,160.00 | 1,121.86 | 210 |
| 2026-07-13 | 1,148.00 | 1,152.00 | 1,106.00 | 1,140.00 | 1,102.52 | 239 |
| 2026-07-10 | 1,132.00 | 1,148.00 | 1,130.00 | 1,148.00 | 1,110.26 | 201 |
| 2026-07-09 | 1,130.00 | 1,148.00 | 1,130.00 | 1,146.00 | 1,108.32 | 52 |
| 2026-07-08 | 1,140.00 | 1,150.00 | 1,122.00 | 1,136.00 | 1,098.65 | 222 |
| 2026-07-07 | 1,104.00 | 1,132.00 | 1,104.00 | 1,128.00 | 1,090.92 | 147 |
| 2026-07-06 | 1,128.00 | 1,132.00 | 1,098.00 | 1,128.00 | 1,090.92 | 77 |
| 2026-07-03 | 1,126.00 | 1,126.00 | 1,100.00 | 1,110.00 | 1,073.51 | 254 |
| 2026-07-02 | 1,126.00 | 1,126.00 | 1,104.00 | 1,104.00 | 1,067.71 | 105 |
| 2026-07-01 | 1,100.00 | 1,102.00 | 1,090.00 | 1,096.00 | 1,059.97 | 5 |
| 2026-06-30 | 1,116.00 | 1,118.00 | 1,082.00 | 1,082.00 | 1,046.43 | 53 |
| 2026-06-29 | 1,148.00 | 1,150.00 | 1,074.00 | 1,084.00 | 1,048.36 | 129 |
| 2026-06-26 | 1,158.00 | 1,158.00 | 1,108.00 | 1,108.00 | 1,071.57 | 66 |
| 2026-06-25 | 1,148.00 | 1,148.00 | 1,130.00 | 1,130.00 | 1,092.85 | 42 |
| 2026-06-24 | 1,120.00 | 1,132.00 | 1,062.00 | 1,132.00 | 1,094.79 | 62 |
| 2026-06-23 | 1,120.00 | 1,122.00 | 1,100.00 | 1,110.00 | 1,073.51 | 55 |
| 2026-06-22 | 1,122.00 | 1,128.00 | 1,112.00 | 1,120.00 | 1,083.18 | 26 |
| 2026-06-19 | 1,126.00 | 1,150.00 | 1,106.00 | 1,122.00 | 1,085.11 | 108 |
| 2026-06-18 | 1,126.00 | 1,128.00 | 1,112.00 | 1,126.00 | 1,088.98 | 7 |
| 2026-06-17 | 1,128.00 | 1,128.00 | 1,110.00 | 1,128.00 | 1,090.92 | 86 |
| 2026-06-16 | 1,116.00 | 1,128.00 | 1,116.00 | 1,118.00 | 1,081.25 | 38 |
| 2026-06-15 | 1,120.00 | 1,128.00 | 1,080.00 | 1,120.00 | 1,083.18 | 51 |
| 2026-06-12 | 1,110.00 | 1,120.00 | 1,108.00 | 1,120.00 | 1,083.18 | 18 |
| 2026-06-11 | 1,116.00 | 1,116.00 | 1,088.00 | 1,088.00 | 1,052.23 | 26 |
| 2026-06-10 | 1,094.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,054.17 | 138 |
| 2026-06-09 | 1,100.00 | 1,100.00 | 1,092.00 | 1,092.00 | 1,056.10 | 13 |
| 2026-06-08 | 1,098.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,058.03 | 8 |
| 2026-06-05 | 1,140.00 | 1,140.00 | 1,088.00 | 1,090.00 | 1,054.17 | 23 |
| 2026-06-03 | 1,116.00 | 1,120.00 | 1,076.00 | 1,090.00 | 1,054.17 | 44 |
| 2026-06-02 | 1,098.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,063.84 | 40 |
| 2026-06-01 | 1,082.00 | 1,084.00 | 1,076.00 | 1,082.00 | 1,046.43 | 39 |
| 2026-05-29 | 1,082.00 | 1,086.00 | 1,082.00 | 1,082.00 | 1,046.43 | 24 |
| 2026-05-28 | 1,078.00 | 1,088.00 | 1,074.00 | 1,082.00 | 1,046.43 | 12 |
| 2026-05-27 | 1,110.00 | 1,110.00 | 1,080.00 | 1,092.00 | 1,056.10 | 15 |
| 2026-05-26 | 1,114.00 | 1,180.00 | 1,074.00 | 1,074.00 | 1,038.69 | 78 |
| 2026-05-25 | 1,110.00 | 1,112.00 | 1,092.00 | 1,110.00 | 1,073.51 | 88 |
| 2026-05-22 | 1,110.00 | 1,110.00 | 1,082.00 | 1,102.00 | 1,065.77 | 215 |
| 2026-05-21 | 1,098.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,073.51 | 107 |
| 2026-05-20 | 1,098.00 | 1,098.00 | 1,082.00 | 1,098.00 | 1,061.90 | 14 |
| 2026-05-19 | 1,100.00 | 1,100.00 | 1,086.00 | 1,086.00 | 1,050.30 | 33 |
| 2026-05-18 | 1,148.00 | 1,148.00 | 1,084.00 | 1,148.00 | 1,110.26 | 64 |
| 2026-05-15 | 1,100.00 | 1,108.00 | 1,092.00 | 1,104.00 | 1,067.71 | 153 |
| 2026-05-14 | 1,090.00 | 1,100.00 | 1,074.00 | 1,100.00 | 1,063.84 | 17 |
| 2026-05-13 | 1,096.00 | 1,096.00 | 1,072.00 | 1,092.00 | 1,056.10 | 15 |
| 2026-05-12 | 1,160.00 | 1,160.00 | 1,070.00 | 1,070.00 | 1,034.82 | 270 |
| 2026-05-11 | 1,058.00 | 1,070.00 | 1,048.00 | 1,058.00 | 1,023.22 | 85 |
| 2026-05-08 | 1,050.00 | 1,062.00 | 1,048.00 | 1,048.00 | 1,013.55 | 33 |
| 2026-05-07 | 1,034.00 | 1,050.00 | 1,032.00 | 1,050.00 | 1,015.48 | 22 |
| 2026-05-06 | 1,046.00 | 1,046.00 | 1,024.00 | 1,034.00 | 1,000.01 | 70 |
| 2026-05-05 | 1,050.00 | 1,050.00 | 1,034.00 | 1,046.00 | 1,011.61 | 13 |
| 2026-05-04 | 1,060.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,015.48 | 40 |
| 2026-04-30 | 1,020.00 | 1,062.00 | 1,020.00 | 1,022.00 | 988.40 | 56 |
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.