Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 460.00 | 460.00 | 450.00 | 450.00 | 353.62 | 20 |
| 2022-03-24 | 455.00 | 457.00 | 440.00 | 451.00 | 354.41 | 562 |
| 2022-03-23 | 474.00 | 474.00 | 450.00 | 455.00 | 357.55 | 288 |
| 2022-03-22 | 468.00 | 480.00 | 468.00 | 478.00 | 375.63 | 183 |
| 2022-03-21 | 455.00 | 472.00 | 455.00 | 462.00 | 363.05 | 347 |
| 2022-03-18 | 450.00 | 455.00 | 440.00 | 455.00 | 357.55 | 357 |
| 2022-03-17 | 429.00 | 449.00 | 428.00 | 448.00 | 352.05 | 491 |
| 2022-03-16 | 402.00 | 414.00 | 402.00 | 414.00 | 325.33 | 273 |
| 2022-03-15 | 397.00 | 404.00 | 397.00 | 398.00 | 312.76 | 41 |
| 2022-03-14 | 429.00 | 429.00 | 396.00 | 397.00 | 311.97 | 197 |
| 2022-03-11 | 402.00 | 410.00 | 399.00 | 400.00 | 314.33 | 292 |
| 2022-03-10 | 404.00 | 408.00 | 400.00 | 402.00 | 315.90 | 220 |
| 2022-03-09 | 420.00 | 420.00 | 397.00 | 398.00 | 312.76 | 277 |
| 2022-03-08 | 433.00 | 433.00 | 401.00 | 408.00 | 320.62 | 378 |
| 2022-03-07 | 425.00 | 456.00 | 402.00 | 422.00 | 331.62 | 278 |
| 2022-03-04 | 445.00 | 457.00 | 428.00 | 429.00 | 337.12 | 88 |
| 2022-03-03 | 446.00 | 447.00 | 445.00 | 445.00 | 349.69 | 216 |
| 2022-03-02 | 422.00 | 444.00 | 422.00 | 435.00 | 341.84 | 86 |
| 2022-03-01 | 429.00 | 429.00 | 399.00 | 420.00 | 330.05 | 1,601 |
| 2022-02-28 | 474.00 | 480.00 | 427.00 | 430.00 | 337.91 | 631 |
| 2022-02-25 | 475.00 | 500.00 | 431.00 | 474.00 | 372.48 | 5,847 |
| 2022-02-24 | 480.00 | 480.00 | 429.00 | 443.00 | 348.12 | 372 |
| 2022-02-23 | 502.00 | 512.00 | 456.00 | 480.00 | 377.20 | 441 |
| 2022-02-22 | 506.00 | 514.00 | 506.00 | 506.00 | 397.63 | 103 |
| 2022-02-21 | 514.00 | 514.00 | 506.00 | 506.00 | 397.63 | 6 |
| 2022-02-18 | 508.00 | 510.00 | 506.00 | 506.00 | 397.63 | 85 |
| 2022-02-17 | 508.00 | 508.00 | 506.00 | 506.00 | 397.63 | 4 |
| 2022-02-16 | 514.00 | 514.00 | 508.00 | 508.00 | 399.20 | 2 |
| 2022-02-15 | 516.00 | 520.00 | 510.00 | 512.00 | 402.34 | 287 |
| 2022-02-14 | 516.00 | 516.00 | 500.00 | 500.00 | 392.91 | 146 |
| 2022-02-11 | 516.00 | 516.00 | 516.00 | 516.00 | 405.49 | 2 |
| 2022-02-10 | 522.00 | 522.00 | 516.00 | 516.00 | 405.49 | 108 |
| 2022-02-09 | 520.00 | 526.00 | 516.00 | 518.00 | 407.06 | 78 |
| 2022-02-08 | 528.00 | 528.00 | 524.00 | 524.00 | 411.77 | 58 |
| 2022-02-07 | 528.00 | 528.00 | 518.00 | 520.00 | 408.63 | 68 |
| 2022-02-04 | 520.00 | 528.00 | 518.00 | 528.00 | 414.92 | 13 |
| 2022-02-03 | 522.00 | 528.00 | 520.00 | 520.00 | 408.63 | 25 |
| 2022-02-02 | 524.00 | 528.00 | 522.00 | 528.00 | 414.92 | 21 |
| 2022-02-01 | 534.00 | 534.00 | 524.00 | 524.00 | 411.77 | 8 |
| 2022-01-31 | 520.00 | 528.00 | 520.00 | 528.00 | 414.92 | 17 |
| 2022-01-28 | 524.00 | 534.00 | 524.00 | 524.00 | 411.77 | 34 |
| 2022-01-27 | 530.00 | 534.00 | 520.00 | 520.00 | 408.63 | 50 |
| 2022-01-26 | 530.00 | 534.00 | 518.00 | 530.00 | 416.49 | 28 |
| 2022-01-25 | 518.00 | 532.00 | 518.00 | 522.00 | 410.20 | 510 |
| 2022-01-24 | 534.00 | 540.00 | 524.00 | 524.00 | 411.77 | 319 |
| 2022-01-21 | 544.00 | 544.00 | 530.00 | 532.00 | 418.06 | 240 |
| 2022-01-20 | 550.00 | 550.00 | 540.00 | 540.00 | 424.35 | 53 |
| 2022-01-19 | 556.00 | 556.00 | 546.00 | 548.00 | 430.63 | 28 |
| 2022-01-18 | 546.00 | 546.00 | 546.00 | 546.00 | 429.06 | 19 |
| 2022-01-17 | 540.00 | 546.00 | 540.00 | 546.00 | 429.06 | 35 |
| 2022-01-14 | 540.00 | 560.00 | 540.00 | 540.00 | 424.35 | 34 |
| 2022-01-13 | 548.00 | 550.00 | 540.00 | 540.00 | 424.35 | 91 |
| 2022-01-12 | 556.00 | 560.00 | 546.00 | 548.00 | 430.63 | 86 |
| 2022-01-11 | 546.00 | 550.00 | 546.00 | 550.00 | 432.21 | 16 |
| 2022-01-10 | 558.00 | 558.00 | 538.00 | 538.00 | 422.78 | 111 |
| 2022-01-07 | 554.00 | 560.00 | 550.00 | 560.00 | 440.06 | 86 |
| 2022-01-05 | 550.00 | 550.00 | 550.00 | 550.00 | 432.21 | 4 |
| 2022-01-04 | 546.00 | 552.00 | 544.00 | 550.00 | 432.21 | 91 |
| 2022-01-03 | 550.00 | 558.00 | 540.00 | 542.00 | 425.92 | 126 |
| 2021-12-30 | 552.00 | 552.00 | 534.00 | 550.00 | 432.21 | 214 |
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.