Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 964.00 | 966.00 | 962.00 | 964.00 | 932.31 | 40 |
| 2026-01-30 | 964.00 | 964.00 | 942.00 | 964.00 | 932.31 | 24 |
| 2026-01-29 | 932.00 | 956.00 | 932.00 | 954.00 | 922.64 | 12 |
| 2026-01-28 | 950.00 | 960.00 | 932.00 | 932.00 | 901.36 | 31 |
| 2026-01-27 | 966.00 | 966.00 | 944.00 | 944.00 | 912.97 | 37 |
| 2026-01-26 | 950.00 | 954.00 | 940.00 | 954.00 | 922.64 | 119 |
| 2026-01-23 | 940.00 | 950.00 | 940.00 | 950.00 | 918.77 | 33 |
| 2026-01-22 | 950.00 | 950.00 | 930.00 | 940.00 | 909.10 | 12 |
| 2026-01-21 | 950.00 | 950.00 | 926.00 | 936.00 | 905.23 | 94 |
| 2026-01-20 | 948.00 | 948.00 | 930.00 | 948.00 | 916.83 | 67 |
| 2026-01-19 | 950.00 | 950.00 | 930.00 | 942.00 | 911.03 | 39 |
| 2026-01-16 | 920.00 | 942.00 | 918.00 | 942.00 | 911.03 | 30 |
| 2026-01-15 | 948.00 | 948.00 | 920.00 | 948.00 | 916.83 | 71 |
| 2026-01-14 | 920.00 | 950.00 | 920.00 | 920.00 | 889.75 | 99 |
| 2026-01-13 | 908.00 | 930.00 | 908.00 | 912.00 | 882.02 | 22 |
| 2026-01-12 | 888.00 | 910.00 | 884.00 | 908.00 | 878.15 | 145 |
| 2026-01-09 | 898.00 | 900.00 | 892.00 | 900.00 | 870.41 | 54 |
| 2026-01-08 | 886.00 | 898.00 | 886.00 | 892.00 | 862.68 | 59 |
| 2026-01-07 | 868.00 | 886.00 | 868.00 | 886.00 | 856.87 | 80 |
| 2026-01-05 | 872.00 | 880.00 | 860.00 | 868.00 | 839.46 | 148 |
| 2026-01-02 | 880.00 | 880.00 | 850.00 | 860.00 | 831.73 | 171 |
| 2025-12-30 | 854.00 | 860.00 | 848.00 | 860.00 | 831.73 | 136 |
| 2025-12-29 | 890.00 | 890.00 | 854.00 | 860.00 | 831.73 | 120 |
| 2025-12-23 | 880.00 | 880.00 | 870.00 | 878.00 | 849.14 | 103 |
| 2025-12-22 | 854.00 | 874.00 | 850.00 | 870.00 | 841.40 | 87 |
| 2025-12-19 | 848.00 | 878.00 | 834.00 | 878.00 | 849.14 | 175 |
| 2025-12-18 | 834.00 | 834.00 | 824.00 | 824.00 | 796.91 | 31 |
| 2025-12-17 | 860.00 | 860.00 | 810.00 | 834.00 | 806.58 | 104 |
| 2025-12-16 | 836.00 | 836.00 | 812.00 | 816.00 | 789.17 | 61 |
| 2025-12-15 | 828.00 | 838.00 | 824.00 | 830.00 | 802.71 | 253 |
| 2025-12-12 | 850.00 | 850.00 | 840.00 | 840.00 | 812.38 | 104 |
| 2025-12-11 | 850.00 | 852.00 | 848.00 | 848.00 | 820.12 | 36 |
| 2025-12-10 | 860.00 | 860.00 | 846.00 | 860.00 | 831.73 | 66 |
| 2025-12-09 | 858.00 | 860.00 | 848.00 | 848.00 | 820.12 | 91 |
| 2025-12-08 | 850.00 | 866.00 | 844.00 | 850.00 | 822.06 | 19 |
| 2025-12-05 | 860.00 | 866.00 | 854.00 | 866.00 | 837.53 | 7 |
| 2025-12-04 | 868.00 | 868.00 | 862.00 | 864.00 | 835.60 | 18 |
| 2025-12-03 | 860.00 | 866.00 | 852.00 | 866.00 | 837.53 | 26 |
| 2025-12-02 | 880.00 | 880.00 | 868.00 | 870.00 | 841.40 | 23 |
| 2025-12-01 | 878.00 | 880.00 | 868.00 | 880.00 | 851.07 | 31 |
| 2025-11-28 | 878.00 | 878.00 | 862.00 | 870.00 | 841.40 | 27 |
| 2025-11-27 | 880.00 | 880.00 | 860.00 | 866.00 | 837.53 | 18 |
| 2025-11-26 | 866.00 | 870.00 | 858.00 | 870.00 | 841.40 | 30 |
| 2025-11-25 | 858.00 | 866.00 | 858.00 | 866.00 | 837.53 | 8 |
| 2025-11-24 | 850.00 | 868.00 | 848.00 | 858.00 | 829.79 | 12 |
| 2025-11-21 | 870.00 | 870.00 | 852.00 | 870.00 | 841.40 | 60 |
| 2025-11-20 | 866.00 | 870.00 | 866.00 | 870.00 | 841.40 | 55 |
| 2025-11-19 | 870.00 | 878.00 | 864.00 | 868.00 | 839.46 | 46 |
| 2025-11-18 | 870.00 | 870.00 | 868.00 | 868.00 | 839.46 | 118 |
| 2025-11-17 | 864.00 | 880.00 | 864.00 | 870.00 | 841.40 | 21 |
| 2025-11-14 | 890.00 | 890.00 | 872.00 | 880.00 | 851.07 | 56 |
| 2025-11-13 | 866.00 | 882.00 | 866.00 | 868.00 | 839.46 | 62 |
| 2025-11-12 | 906.00 | 906.00 | 860.00 | 862.00 | 833.66 | 115 |
| 2025-11-10 | 908.00 | 908.00 | 856.00 | 890.00 | 860.74 | 168 |
| 2025-11-07 | 890.00 | 890.00 | 880.00 | 890.00 | 860.74 | 138 |
| 2025-11-06 | 882.00 | 890.00 | 878.00 | 890.00 | 860.74 | 45 |
| 2025-11-05 | 872.00 | 900.00 | 860.00 | 900.00 | 870.41 | 89 |
| 2025-11-04 | 908.00 | 908.00 | 870.00 | 870.00 | 841.40 | 120 |
| 2025-11-03 | 900.00 | 900.00 | 870.00 | 876.00 | 847.20 | 121 |
| 2025-10-31 | 886.00 | 892.00 | 886.00 | 890.00 | 860.74 | 74 |
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.