Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 878.00 | 888.00 | 878.00 | 878.00 | 849.14 | 244 |
| 2025-10-29 | 884.00 | 888.00 | 868.00 | 876.00 | 847.20 | 20 |
| 2025-10-28 | 872.00 | 888.00 | 866.00 | 886.00 | 856.87 | 30 |
| 2025-10-27 | 860.00 | 876.00 | 850.00 | 858.00 | 829.79 | 104 |
| 2025-10-24 | 860.00 | 888.00 | 860.00 | 888.00 | 858.81 | 66 |
| 2025-10-23 | 896.00 | 896.00 | 846.00 | 874.00 | 845.27 | 67 |
| 2025-10-22 | 920.00 | 920.00 | 868.00 | 898.00 | 868.48 | 150 |
| 2025-10-21 | 892.00 | 900.00 | 860.00 | 900.00 | 870.41 | 39 |
| 2025-10-20 | 840.00 | 872.00 | 840.00 | 872.00 | 843.33 | 21 |
| 2025-10-17 | 850.00 | 856.00 | 840.00 | 842.00 | 814.32 | 42 |
| 2025-10-16 | 836.00 | 872.00 | 836.00 | 844.00 | 816.25 | 62 |
| 2025-10-15 | 870.00 | 890.00 | 832.00 | 836.00 | 808.52 | 82 |
| 2025-10-14 | 836.00 | 858.00 | 830.00 | 858.00 | 829.79 | 73 |
| 2025-10-13 | 850.00 | 850.00 | 828.00 | 828.00 | 800.78 | 90 |
| 2025-10-10 | 806.00 | 842.00 | 748.00 | 840.00 | 812.38 | 562 |
| 2025-10-09 | 848.00 | 848.00 | 804.00 | 806.00 | 779.50 | 430 |
| 2025-10-08 | 850.00 | 852.00 | 840.00 | 844.00 | 816.25 | 92 |
| 2025-10-07 | 886.00 | 886.00 | 844.00 | 850.00 | 822.06 | 91 |
| 2025-10-06 | 916.00 | 918.00 | 874.00 | 880.00 | 851.07 | 359 |
| 2025-10-03 | 944.00 | 944.00 | 912.00 | 920.00 | 889.75 | 36 |
| 2025-10-02 | 930.00 | 930.00 | 906.00 | 928.00 | 897.49 | 139 |
| 2025-10-01 | 918.00 | 942.00 | 888.00 | 918.00 | 887.82 | 101 |
| 2025-09-30 | 958.00 | 958.00 | 918.00 | 918.00 | 887.82 | 52 |
| 2025-09-29 | 952.00 | 960.00 | 934.00 | 946.00 | 914.90 | 26 |
| 2025-09-26 | 928.00 | 946.00 | 928.00 | 934.00 | 903.29 | 46 |
| 2025-09-25 | 942.00 | 944.00 | 928.00 | 928.00 | 897.49 | 81 |
| 2025-09-24 | 924.00 | 942.00 | 922.00 | 942.00 | 911.03 | 56 |
| 2025-09-23 | 920.00 | 936.00 | 918.00 | 936.00 | 905.23 | 75 |
| 2025-09-22 | 990.00 | 990.00 | 914.00 | 914.00 | 883.95 | 31 |
| 2025-09-19 | 960.00 | 960.00 | 936.00 | 936.00 | 905.23 | 60 |
| 2025-09-18 | 932.00 | 938.00 | 928.00 | 928.00 | 897.49 | 27 |
| 2025-09-17 | 942.00 | 966.00 | 942.00 | 966.00 | 934.24 | 24 |
| 2025-09-16 | 928.00 | 936.00 | 916.00 | 936.00 | 905.23 | 25 |
| 2025-09-15 | 980.00 | 988.00 | 910.00 | 928.00 | 897.49 | 78 |
| 2025-09-12 | 942.00 | 942.00 | 940.00 | 940.00 | 909.10 | 8 |
| 2025-09-11 | 988.00 | 988.00 | 932.00 | 932.00 | 901.36 | 14 |
| 2025-09-10 | 950.00 | 950.00 | 918.00 | 930.00 | 899.43 | 182 |
| 2025-09-09 | 908.00 | 928.00 | 908.00 | 928.00 | 897.49 | 418 |
| 2025-09-08 | 892.00 | 928.00 | 892.00 | 910.00 | 880.08 | 93 |
| 2025-09-05 | 884.00 | 892.00 | 884.00 | 892.00 | 862.68 | 37 |
| 2025-09-04 | 884.00 | 892.00 | 880.00 | 884.00 | 854.94 | 32 |
| 2025-09-03 | 844.00 | 890.00 | 796.00 | 884.00 | 854.94 | 1,177 |
| 2025-09-02 | 842.00 | 874.00 | 842.00 | 868.00 | 839.46 | 515 |
| 2025-09-01 | 850.00 | 856.00 | 842.00 | 842.00 | 814.32 | 425 |
| 2025-08-29 | 846.00 | 854.00 | 844.00 | 854.00 | 825.92 | 399 |
| 2025-08-28 | 844.00 | 850.00 | 842.00 | 850.00 | 822.06 | 362 |
| 2025-08-27 | 844.00 | 850.00 | 844.00 | 844.00 | 816.25 | 1,673 |
| 2025-08-26 | 846.00 | 846.00 | 838.00 | 838.00 | 810.45 | 85 |
| 2025-08-25 | 840.00 | 848.00 | 840.00 | 842.00 | 814.32 | 87 |
| 2025-08-22 | 850.00 | 850.00 | 842.00 | 842.00 | 814.32 | 40 |
| 2025-08-21 | 850.00 | 850.00 | 844.00 | 844.00 | 816.25 | 24 |
| 2025-08-20 | 850.00 | 850.00 | 844.00 | 844.00 | 816.25 | 28 |
| 2025-08-19 | 844.00 | 854.00 | 844.00 | 850.00 | 822.06 | 104 |
| 2025-08-18 | 854.00 | 854.00 | 838.00 | 844.00 | 816.25 | 49 |
| 2025-08-14 | 856.00 | 856.00 | 844.00 | 850.00 | 822.06 | 23 |
| 2025-08-13 | 850.00 | 856.00 | 844.00 | 846.00 | 818.19 | 33 |
| 2025-08-12 | 850.00 | 850.00 | 840.00 | 850.00 | 822.06 | 26 |
| 2025-08-11 | 840.00 | 846.00 | 840.00 | 840.00 | 812.38 | 32 |
| 2025-08-08 | 866.00 | 866.00 | 848.00 | 848.00 | 820.12 | 6 |
| 2025-08-07 | 866.00 | 866.00 | 828.00 | 854.00 | 825.92 | 754 |
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.