Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 544.00 | 554.00 | 544.00 | 552.00 | 433.78 | 49 |
| 2021-12-28 | 556.00 | 556.00 | 540.00 | 544.00 | 427.49 | 134 |
| 2021-12-27 | 542.00 | 554.00 | 536.00 | 552.00 | 433.78 | 188 |
| 2021-12-23 | 534.00 | 538.00 | 532.00 | 532.00 | 418.06 | 249 |
| 2021-12-22 | 548.00 | 548.00 | 534.00 | 534.00 | 419.63 | 192 |
| 2021-12-21 | 542.00 | 542.00 | 534.00 | 534.00 | 419.63 | 16 |
| 2021-12-20 | 528.00 | 536.00 | 526.00 | 536.00 | 421.20 | 40 |
| 2021-12-17 | 536.00 | 536.00 | 530.00 | 530.00 | 416.49 | 10 |
| 2021-12-16 | 548.00 | 548.00 | 534.00 | 534.00 | 419.63 | 37 |
| 2021-12-15 | 546.00 | 548.00 | 538.00 | 546.00 | 429.06 | 49 |
| 2021-12-14 | 550.00 | 550.00 | 534.00 | 534.00 | 419.63 | 128 |
| 2021-12-13 | 550.00 | 550.00 | 536.00 | 536.00 | 421.20 | 60 |
| 2021-12-10 | 540.00 | 550.00 | 540.00 | 550.00 | 432.21 | 3 |
| 2021-12-09 | 546.00 | 546.00 | 546.00 | 546.00 | 429.06 | 5 |
| 2021-12-08 | 546.00 | 548.00 | 546.00 | 546.00 | 429.06 | 22 |
| 2021-12-07 | 504.00 | 548.00 | 499.00 | 548.00 | 430.63 | 315 |
| 2021-12-06 | 542.00 | 542.00 | 510.00 | 510.00 | 400.77 | 262 |
| 2021-12-03 | 538.00 | 542.00 | 534.00 | 536.00 | 421.20 | 163 |
| 2021-12-02 | 540.00 | 542.00 | 530.00 | 538.00 | 422.78 | 431 |
| 2021-12-01 | 550.00 | 550.00 | 544.00 | 544.00 | 427.49 | 30 |
| 2021-11-30 | 558.00 | 558.00 | 540.00 | 550.00 | 432.21 | 38 |
| 2021-11-29 | 566.00 | 566.00 | 556.00 | 558.00 | 438.49 | 59 |
| 2021-11-26 | 556.00 | 566.00 | 556.00 | 556.00 | 436.92 | 583 |
| 2021-11-25 | 548.00 | 560.00 | 548.00 | 556.00 | 436.92 | 7 |
| 2021-11-24 | 560.00 | 566.00 | 550.00 | 560.00 | 440.06 | 43 |
| 2021-11-23 | 550.00 | 562.00 | 548.00 | 560.00 | 440.06 | 21 |
| 2021-11-22 | 540.00 | 562.00 | 540.00 | 562.00 | 441.64 | 511 |
| 2021-11-19 | 534.00 | 540.00 | 534.00 | 540.00 | 424.35 | 145 |
| 2021-11-18 | 530.00 | 532.00 | 528.00 | 530.00 | 416.49 | 246 |
| 2021-11-17 | 528.00 | 534.00 | 528.00 | 528.00 | 414.92 | 109 |
| 2021-11-16 | 516.00 | 528.00 | 516.00 | 526.00 | 413.35 | 32 |
| 2021-11-15 | 522.00 | 530.00 | 516.00 | 520.00 | 408.63 | 44 |
| 2021-11-12 | 530.00 | 530.00 | 512.00 | 512.00 | 402.34 | 111 |
| 2021-11-10 | 520.00 | 524.00 | 518.00 | 518.00 | 407.06 | 58 |
| 2021-11-09 | 526.00 | 526.00 | 520.00 | 520.00 | 408.63 | 36 |
| 2021-11-08 | 526.00 | 526.00 | 522.00 | 522.00 | 410.20 | 33 |
| 2021-11-05 | 522.00 | 522.00 | 518.00 | 520.00 | 408.63 | 38 |
| 2021-11-04 | 516.00 | 520.00 | 510.00 | 520.00 | 408.63 | 81 |
| 2021-11-03 | 520.00 | 520.00 | 510.00 | 516.00 | 405.49 | 76 |
| 2021-11-02 | 520.00 | 520.00 | 510.00 | 520.00 | 408.63 | 102 |
| 2021-10-29 | 520.00 | 520.00 | 512.00 | 518.00 | 407.06 | 119 |
| 2021-10-28 | 510.00 | 520.00 | 510.00 | 520.00 | 408.63 | 12 |
| 2021-10-27 | 512.00 | 520.00 | 512.00 | 512.00 | 402.34 | 30 |
| 2021-10-26 | 520.00 | 520.00 | 510.00 | 516.00 | 405.49 | 85 |
| 2021-10-25 | 520.00 | 520.00 | 514.00 | 514.00 | 403.92 | 43 |
| 2021-10-22 | 514.00 | 516.00 | 512.00 | 514.00 | 403.92 | 63 |
| 2021-10-21 | 518.00 | 520.00 | 516.00 | 516.00 | 405.49 | 63 |
| 2021-10-20 | 512.00 | 514.00 | 510.00 | 512.00 | 402.34 | 144 |
| 2021-10-19 | 516.00 | 520.00 | 506.00 | 512.00 | 402.34 | 162 |
| 2021-10-18 | 508.00 | 510.00 | 506.00 | 510.00 | 400.77 | 66 |
| 2021-10-15 | 512.00 | 516.00 | 508.00 | 508.00 | 399.20 | 12 |
| 2021-10-14 | 512.00 | 512.00 | 506.00 | 512.00 | 402.34 | 2,959 |
← NewerPage 21 of 21 · 1,252 trading days
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.