Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 778.00 | 778.00 | 758.00 | 758.00 | 702.83 | 16 |
| 2025-05-13 | 776.00 | 778.00 | 766.00 | 770.00 | 713.96 | 25 |
| 2025-05-12 | 760.00 | 768.00 | 752.00 | 766.00 | 710.25 | 30 |
| 2025-05-09 | 758.00 | 766.00 | 746.00 | 756.00 | 700.98 | 156 |
| 2025-05-08 | 750.00 | 762.00 | 748.00 | 748.00 | 693.56 | 83 |
| 2025-05-07 | 746.00 | 758.00 | 746.00 | 758.00 | 702.83 | 145 |
| 2025-05-06 | 750.00 | 750.00 | 742.00 | 748.00 | 693.56 | 15 |
| 2025-05-05 | 750.00 | 752.00 | 744.00 | 748.00 | 693.56 | 34 |
| 2025-05-02 | 750.00 | 750.00 | 736.00 | 750.00 | 695.42 | 34 |
| 2025-04-30 | 774.00 | 774.00 | 746.00 | 746.00 | 691.71 | 35 |
| 2025-04-29 | 750.00 | 750.00 | 742.00 | 742.00 | 688.00 | 11 |
| 2025-04-28 | 734.00 | 752.00 | 734.00 | 742.00 | 688.00 | 13 |
| 2025-04-25 | 754.00 | 754.00 | 746.00 | 748.00 | 693.56 | 162 |
| 2025-04-24 | 750.00 | 756.00 | 744.00 | 756.00 | 700.98 | 16 |
| 2025-04-23 | 754.00 | 756.00 | 740.00 | 744.00 | 689.85 | 77 |
| 2025-04-22 | 746.00 | 750.00 | 746.00 | 748.00 | 693.56 | 162 |
| 2025-04-17 | 732.00 | 744.00 | 732.00 | 744.00 | 689.85 | 37 |
| 2025-04-16 | 730.00 | 732.00 | 730.00 | 732.00 | 678.73 | 15 |
| 2025-04-15 | 740.00 | 768.00 | 728.00 | 730.00 | 676.87 | 58 |
| 2025-04-14 | 766.00 | 776.00 | 720.00 | 724.00 | 671.31 | 252 |
| 2025-04-11 | 726.00 | 750.00 | 724.00 | 750.00 | 695.42 | 104 |
| 2025-04-10 | 716.00 | 750.00 | 716.00 | 726.00 | 673.16 | 130 |
| 2025-04-09 | 690.00 | 714.00 | 690.00 | 706.00 | 654.62 | 75 |
| 2025-04-08 | 718.00 | 740.00 | 694.00 | 738.00 | 684.29 | 401 |
| 2025-04-07 | 702.00 | 720.00 | 640.00 | 720.00 | 667.60 | 421 |
| 2025-04-04 | 718.00 | 724.00 | 702.00 | 702.00 | 650.91 | 403 |
| 2025-04-03 | 720.00 | 722.00 | 704.00 | 704.00 | 652.76 | 64 |
| 2025-04-02 | 750.00 | 750.00 | 714.00 | 714.00 | 662.04 | 120 |
| 2025-04-01 | 720.00 | 720.00 | 710.00 | 720.00 | 667.60 | 159 |
| 2025-03-31 | 710.00 | 720.00 | 710.00 | 714.00 | 662.04 | 29 |
| 2025-03-28 | 720.00 | 720.00 | 710.00 | 710.00 | 658.33 | 23 |
| 2025-03-27 | 720.00 | 720.00 | 708.00 | 720.00 | 667.60 | 8 |
| 2025-03-26 | 718.00 | 718.00 | 706.00 | 706.00 | 654.62 | 71 |
| 2025-03-25 | 710.00 | 718.00 | 702.00 | 718.00 | 665.74 | 29 |
| 2025-03-24 | 716.00 | 716.00 | 710.00 | 710.00 | 658.33 | 8 |
| 2025-03-21 | 718.00 | 718.00 | 710.00 | 710.00 | 658.33 | 6 |
| 2025-03-20 | 716.00 | 718.00 | 704.00 | 704.00 | 652.76 | 53 |
| 2025-03-19 | 748.00 | 748.00 | 714.00 | 720.00 | 667.60 | 39 |
| 2025-03-18 | 726.00 | 726.00 | 704.00 | 706.00 | 654.62 | 82 |
| 2025-03-17 | 712.00 | 714.00 | 690.00 | 690.00 | 639.78 | 55 |
| 2025-03-14 | 700.00 | 700.00 | 698.00 | 698.00 | 647.20 | 14 |
| 2025-03-13 | 696.00 | 712.00 | 690.00 | 696.00 | 645.35 | 48 |
| 2025-03-12 | 712.00 | 712.00 | 696.00 | 700.00 | 649.05 | 65 |
| 2025-03-11 | 708.00 | 708.00 | 708.00 | 708.00 | 656.47 | 12 |
| 2025-03-10 | 708.00 | 708.00 | 700.00 | 702.00 | 650.91 | 18 |
| 2025-03-07 | 708.00 | 708.00 | 700.00 | 700.00 | 649.05 | 117 |
| 2025-03-06 | 704.00 | 708.00 | 698.00 | 700.00 | 649.05 | 82 |
| 2025-03-05 | 692.00 | 694.00 | 692.00 | 694.00 | 643.49 | 24 |
| 2025-03-04 | 710.00 | 710.00 | 686.00 | 686.00 | 636.07 | 99 |
| 2025-03-03 | 706.00 | 706.00 | 698.00 | 704.00 | 652.76 | 42 |
| 2025-02-28 | 710.00 | 710.00 | 690.00 | 700.00 | 649.05 | 17 |
| 2025-02-27 | 700.00 | 700.00 | 690.00 | 700.00 | 649.05 | 60 |
| 2025-02-26 | 682.00 | 700.00 | 682.00 | 700.00 | 649.05 | 357 |
| 2025-02-25 | 688.00 | 688.00 | 676.00 | 680.00 | 630.51 | 38 |
| 2025-02-24 | 684.00 | 686.00 | 684.00 | 684.00 | 634.22 | 19 |
| 2025-02-21 | 684.00 | 684.00 | 676.00 | 684.00 | 634.22 | 42 |
| 2025-02-20 | 676.00 | 688.00 | 662.00 | 686.00 | 636.07 | 83 |
| 2025-02-19 | 686.00 | 690.00 | 660.00 | 664.00 | 615.68 | 84 |
| 2025-02-18 | 684.00 | 688.00 | 676.00 | 676.00 | 626.80 | 80 |
| 2025-02-17 | 690.00 | 690.00 | 676.00 | 684.00 | 634.22 | 45 |
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.