Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 850.00 | 858.00 | 844.00 | 844.00 | 816.25 | 74 |
| 2025-08-05 | 844.00 | 850.00 | 834.00 | 850.00 | 822.06 | 154 |
| 2025-08-04 | 842.00 | 850.00 | 842.00 | 842.00 | 814.32 | 74 |
| 2025-08-01 | 868.00 | 868.00 | 838.00 | 850.00 | 822.06 | 93 |
| 2025-07-31 | 848.00 | 856.00 | 846.00 | 856.00 | 827.86 | 53 |
| 2025-07-30 | 880.00 | 880.00 | 850.00 | 850.00 | 822.06 | 1,375 |
| 2025-07-29 | 852.00 | 882.00 | 850.00 | 882.00 | 853.00 | 262 |
| 2025-07-28 | 862.00 | 862.00 | 824.00 | 858.00 | 829.79 | 484 |
| 2025-07-25 | 834.00 | 900.00 | 824.00 | 900.00 | 870.41 | 265 |
| 2025-07-24 | 840.00 | 840.00 | 828.00 | 834.00 | 806.58 | 81 |
| 2025-07-23 | 846.00 | 846.00 | 826.00 | 828.00 | 800.78 | 28 |
| 2025-07-22 | 800.00 | 840.00 | 800.00 | 828.00 | 800.78 | 463 |
| 2025-07-21 | 856.00 | 864.00 | 848.00 | 850.00 | 788.14 | 1,200 |
| 2025-07-18 | 854.00 | 854.00 | 848.00 | 848.00 | 786.28 | 81 |
| 2025-07-17 | 850.00 | 854.00 | 850.00 | 852.00 | 789.99 | 546 |
| 2025-07-16 | 864.00 | 864.00 | 850.00 | 852.00 | 789.99 | 1,078 |
| 2025-07-15 | 850.00 | 858.00 | 840.00 | 858.00 | 795.56 | 388 |
| 2025-07-14 | 850.00 | 850.00 | 848.00 | 850.00 | 788.14 | 157 |
| 2025-07-11 | 840.00 | 850.00 | 840.00 | 850.00 | 788.14 | 32 |
| 2025-07-10 | 848.00 | 848.00 | 834.00 | 838.00 | 777.01 | 61 |
| 2025-07-09 | 862.00 | 862.00 | 832.00 | 834.00 | 773.30 | 149 |
| 2025-07-08 | 854.00 | 862.00 | 832.00 | 862.00 | 799.26 | 70 |
| 2025-07-07 | 846.00 | 846.00 | 832.00 | 832.00 | 771.45 | 80 |
| 2025-07-04 | 848.00 | 862.00 | 830.00 | 830.00 | 769.59 | 167 |
| 2025-07-03 | 862.00 | 862.00 | 820.00 | 838.00 | 777.01 | 28 |
| 2025-07-02 | 816.00 | 830.00 | 816.00 | 820.00 | 760.32 | 24 |
| 2025-07-01 | 862.00 | 864.00 | 816.00 | 816.00 | 756.61 | 66 |
| 2025-06-30 | 814.00 | 830.00 | 814.00 | 830.00 | 769.59 | 151 |
| 2025-06-27 | 830.00 | 830.00 | 814.00 | 814.00 | 754.76 | 17 |
| 2025-06-26 | 812.00 | 820.00 | 812.00 | 818.00 | 758.47 | 115 |
| 2025-06-25 | 814.00 | 814.00 | 812.00 | 812.00 | 752.90 | 48 |
| 2025-06-24 | 812.00 | 824.00 | 812.00 | 816.00 | 756.61 | 99 |
| 2025-06-23 | 830.00 | 830.00 | 812.00 | 812.00 | 752.90 | 13 |
| 2025-06-20 | 814.00 | 828.00 | 814.00 | 828.00 | 767.74 | 27 |
| 2025-06-18 | 814.00 | 816.00 | 808.00 | 814.00 | 754.76 | 20 |
| 2025-06-17 | 810.00 | 816.00 | 802.00 | 802.00 | 743.63 | 39 |
| 2025-06-16 | 804.00 | 830.00 | 802.00 | 802.00 | 743.63 | 20 |
| 2025-06-13 | 800.00 | 808.00 | 800.00 | 800.00 | 741.78 | 42 |
| 2025-06-12 | 800.00 | 802.00 | 800.00 | 802.00 | 743.63 | 18 |
| 2025-06-11 | 798.00 | 800.00 | 798.00 | 798.00 | 739.92 | 36 |
| 2025-06-10 | 800.00 | 806.00 | 796.00 | 800.00 | 741.78 | 46 |
| 2025-06-09 | 800.00 | 800.00 | 796.00 | 800.00 | 741.78 | 38 |
| 2025-06-06 | 800.00 | 800.00 | 800.00 | 800.00 | 741.78 | 18 |
| 2025-06-05 | 838.00 | 838.00 | 784.00 | 800.00 | 741.78 | 44 |
| 2025-06-04 | 804.00 | 806.00 | 790.00 | 800.00 | 741.78 | 66 |
| 2025-06-03 | 798.00 | 802.00 | 798.00 | 802.00 | 743.63 | 44 |
| 2025-06-02 | 796.00 | 802.00 | 788.00 | 796.00 | 738.07 | 49 |
| 2025-05-30 | 790.00 | 790.00 | 782.00 | 784.00 | 726.94 | 62 |
| 2025-05-29 | 784.00 | 784.00 | 776.00 | 782.00 | 725.09 | 6 |
| 2025-05-28 | 782.00 | 782.00 | 772.00 | 776.00 | 719.52 | 296 |
| 2025-05-27 | 780.00 | 790.00 | 780.00 | 782.00 | 725.09 | 55 |
| 2025-05-26 | 788.00 | 808.00 | 778.00 | 798.00 | 739.92 | 193 |
| 2025-05-23 | 800.00 | 802.00 | 788.00 | 788.00 | 730.65 | 46 |
| 2025-05-22 | 792.00 | 800.00 | 786.00 | 786.00 | 728.80 | 13 |
| 2025-05-21 | 794.00 | 798.00 | 792.00 | 792.00 | 734.36 | 48 |
| 2025-05-20 | 800.00 | 804.00 | 792.00 | 794.00 | 736.21 | 116 |
| 2025-05-19 | 792.00 | 796.00 | 780.00 | 796.00 | 738.07 | 819 |
| 2025-05-16 | 780.00 | 792.00 | 770.00 | 770.00 | 713.96 | 35 |
| 2025-05-15 | 776.00 | 780.00 | 776.00 | 780.00 | 723.23 | 95 |
| 2025-05-14 | 778.00 | 778.00 | 758.00 | 758.00 | 702.83 | 16 |
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.