Krka d. d historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1,038.00	1,044.00	1,018.00	1,018.00	984.53	148
2026-04-28	1,032.00	1,042.00	1,014.00	1,038.00	1,003.88	70
2026-04-27	1,050.00	1,060.00	1,032.00	1,060.00	1,025.15	209
2026-04-24	1,050.00	1,050.00	1,030.00	1,042.00	1,007.74	16
2026-04-23	1,038.00	1,050.00	1,030.00	1,050.00	1,015.48	65
2026-04-22	1,032.00	1,040.00	1,028.00	1,030.00	996.14	17
2026-04-21	1,030.00	1,040.00	1,020.00	1,022.00	988.40	94
2026-04-20	1,040.00	1,042.00	1,030.00	1,030.00	996.14	21
2026-04-17	1,040.00	1,040.00	1,024.00	1,030.00	996.14	85
2026-04-16	1,050.00	1,050.00	1,040.00	1,042.00	1,007.74	12
2026-04-15	1,024.00	1,040.00	1,024.00	1,028.00	994.20	271
2026-04-14	1,024.00	1,038.00	1,020.00	1,038.00	1,003.88	54
2026-04-13	1,016.00	1,028.00	1,012.00	1,012.00	978.73	44
2026-04-10	1,000.00	1,016.00	1,000.00	1,016.00	982.60	88
2026-04-09	1,006.00	1,016.00	999.00	1,000.00	967.12	48
2026-04-08	1,016.00	1,016.00	996.00	1,006.00	972.93	22
2026-04-07	1,010.00	1,016.00	989.00	996.00	963.26	99
2026-04-02	990.00	1,015.00	980.00	1,010.00	976.80	29
2026-04-01	1,010.00	1,015.00	980.00	980.00	947.78	13
2026-03-31	1,000.00	1,005.00	1,000.00	1,005.00	971.96	18
2026-03-30	986.00	1,000.00	972.00	1,000.00	967.12	88
2026-03-27	976.00	986.00	976.00	986.00	953.58	3
2026-03-26	976.00	976.00	970.00	974.00	941.98	57
2026-03-25	970.00	980.00	970.00	978.00	945.85	221
2026-03-24	960.00	992.00	960.00	992.00	959.39	12
2026-03-23	998.00	998.00	952.00	964.00	932.31	138
2026-03-20	972.00	996.00	972.00	996.00	963.26	124
2026-03-19	990.00	1,000.00	966.00	986.00	953.58	73
2026-03-18	1,000.00	1,000.00	988.00	988.00	955.52	18
2026-03-17	988.00	988.00	978.00	988.00	955.52	39
2026-03-16	978.00	988.00	978.00	984.00	951.65	87
2026-03-13	988.00	988.00	972.00	976.00	943.91	141
2026-03-12	962.00	988.00	962.00	986.00	953.58	35
2026-03-11	990.00	990.00	978.00	978.00	945.85	47
2026-03-10	978.00	990.00	978.00	990.00	957.45	33
2026-03-09	978.00	978.00	950.00	972.00	940.05	94
2026-03-06	990.00	990.00	978.00	978.00	945.85	85
2026-03-05	988.00	990.00	970.00	990.00	957.45	60
2026-03-04	952.00	1,020.00	928.00	972.00	940.05	53
2026-03-03	994.00	1,010.00	898.00	936.00	905.23	350
2026-03-02	1,035.00	1,040.00	980.00	992.00	959.39	478
2026-02-27	1,030.00	1,030.00	1,010.00	1,025.00	991.30	21
2026-02-26	1,020.00	1,030.00	1,010.00	1,020.00	986.47	20
2026-02-25	1,040.00	1,040.00	1,030.00	1,030.00	996.14	12
2026-02-24	1,030.00	1,030.00	1,010.00	1,030.00	996.14	28
2026-02-23	1,025.00	1,040.00	1,005.00	1,020.00	986.47	121
2026-02-20	1,050.00	1,050.00	1,025.00	1,025.00	991.30	102
2026-02-19	1,035.00	1,035.00	1,020.00	1,025.00	991.30	34
2026-02-18	1,040.00	1,060.00	1,030.00	1,035.00	1,000.97	22
2026-02-17	1,050.00	1,090.00	1,045.00	1,045.00	1,010.65	30
2026-02-16	1,100.00	1,100.00	1,000.00	1,030.00	996.14	123
2026-02-13	1,010.00	1,015.00	992.00	1,010.00	976.80	47
2026-02-12	992.00	1,015.00	990.00	1,010.00	976.80	124
2026-02-11	992.00	992.00	992.00	992.00	959.39	25
2026-02-10	980.00	994.00	980.00	986.00	953.58	30
2026-02-09	978.00	980.00	972.00	980.00	947.78	24
2026-02-06	964.00	978.00	964.00	972.00	940.05	27
2026-02-05	972.00	978.00	972.00	978.00	945.85	24
2026-02-04	974.00	992.00	974.00	990.00	957.45	61
2026-02-03	966.00	980.00	960.00	964.00	932.31	70

← NewerPage 3 of 21 · 1,247 trading daysOlder →

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.