Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 688.00 | 690.00 | 688.00 | 690.00 | 639.78 | 33 |
| 2025-02-13 | 688.00 | 688.00 | 686.00 | 686.00 | 636.07 | 511 |
| 2025-02-12 | 690.00 | 696.00 | 678.00 | 696.00 | 645.35 | 71 |
| 2025-02-11 | 700.00 | 700.00 | 678.00 | 690.00 | 639.78 | 234 |
| 2025-02-10 | 682.00 | 694.00 | 682.00 | 694.00 | 643.49 | 170 |
| 2025-02-07 | 704.00 | 714.00 | 684.00 | 684.00 | 634.22 | 56 |
| 2025-02-06 | 698.00 | 700.00 | 694.00 | 700.00 | 649.05 | 32 |
| 2025-02-05 | 690.00 | 700.00 | 686.00 | 694.00 | 643.49 | 216 |
| 2025-02-04 | 670.00 | 696.00 | 662.00 | 696.00 | 645.35 | 82 |
| 2025-02-03 | 680.00 | 688.00 | 668.00 | 678.00 | 628.66 | 68 |
| 2025-01-31 | 678.00 | 688.00 | 668.00 | 680.00 | 630.51 | 195 |
| 2025-01-30 | 674.00 | 678.00 | 674.00 | 678.00 | 628.66 | 26 |
| 2025-01-29 | 660.00 | 672.00 | 654.00 | 672.00 | 623.09 | 49 |
| 2025-01-28 | 660.00 | 660.00 | 654.00 | 660.00 | 611.97 | 15 |
| 2025-01-27 | 670.00 | 680.00 | 656.00 | 660.00 | 611.97 | 48 |
| 2025-01-24 | 656.00 | 662.00 | 656.00 | 656.00 | 608.26 | 17 |
| 2025-01-23 | 664.00 | 664.00 | 650.00 | 650.00 | 602.69 | 12 |
| 2025-01-22 | 674.00 | 680.00 | 660.00 | 660.00 | 611.97 | 147 |
| 2025-01-21 | 650.00 | 674.00 | 650.00 | 674.00 | 624.95 | 80 |
| 2025-01-20 | 638.00 | 650.00 | 638.00 | 650.00 | 602.69 | 45 |
| 2025-01-17 | 636.00 | 638.00 | 626.00 | 638.00 | 591.57 | 74 |
| 2025-01-16 | 620.00 | 630.00 | 620.00 | 630.00 | 584.15 | 542 |
| 2025-01-15 | 612.00 | 620.00 | 610.00 | 614.00 | 569.31 | 101 |
| 2025-01-14 | 596.00 | 620.00 | 596.00 | 608.00 | 563.75 | 150 |
| 2025-01-13 | 602.00 | 602.00 | 592.00 | 596.00 | 552.62 | 8 |
| 2025-01-10 | 600.00 | 600.00 | 590.00 | 590.00 | 547.06 | 47 |
| 2025-01-09 | 590.00 | 600.00 | 590.00 | 590.00 | 547.06 | 81 |
| 2025-01-08 | 594.00 | 604.00 | 594.00 | 600.00 | 556.33 | 124 |
| 2025-01-07 | 596.00 | 610.00 | 594.00 | 596.00 | 552.62 | 74 |
| 2025-01-03 | 598.00 | 610.00 | 586.00 | 594.00 | 550.77 | 107 |
| 2025-01-02 | 590.00 | 602.00 | 590.00 | 594.00 | 550.77 | 26 |
| 2024-12-30 | 588.00 | 590.00 | 586.00 | 586.00 | 543.35 | 155 |
| 2024-12-27 | 580.00 | 590.00 | 574.00 | 584.00 | 541.50 | 58 |
| 2024-12-23 | 598.00 | 598.00 | 590.00 | 590.00 | 547.06 | 165 |
| 2024-12-20 | 590.00 | 596.00 | 580.00 | 596.00 | 552.62 | 28 |
| 2024-12-19 | 580.00 | 590.00 | 580.00 | 582.00 | 539.64 | 35 |
| 2024-12-18 | 590.00 | 590.00 | 586.00 | 590.00 | 547.06 | 53 |
| 2024-12-17 | 598.00 | 598.00 | 584.00 | 590.00 | 547.06 | 138 |
| 2024-12-16 | 602.00 | 602.00 | 586.00 | 598.00 | 554.48 | 61 |
| 2024-12-13 | 610.00 | 610.00 | 594.00 | 602.00 | 558.19 | 31 |
| 2024-12-12 | 592.00 | 604.00 | 584.00 | 604.00 | 560.04 | 54 |
| 2024-12-11 | 590.00 | 592.00 | 584.00 | 592.00 | 548.92 | 35 |
| 2024-12-10 | 590.00 | 590.00 | 584.00 | 590.00 | 547.06 | 72 |
| 2024-12-09 | 594.00 | 594.00 | 590.00 | 590.00 | 547.06 | 93 |
| 2024-12-06 | 596.00 | 596.00 | 590.00 | 590.00 | 547.06 | 117 |
| 2024-12-05 | 618.00 | 618.00 | 592.00 | 592.00 | 548.92 | 39 |
| 2024-12-04 | 596.00 | 610.00 | 590.00 | 610.00 | 565.61 | 51 |
| 2024-12-03 | 600.00 | 604.00 | 590.00 | 602.00 | 558.19 | 23 |
| 2024-12-02 | 598.00 | 600.00 | 598.00 | 600.00 | 556.33 | 21 |
| 2024-11-29 | 604.00 | 604.00 | 598.00 | 598.00 | 554.48 | 12 |
| 2024-11-28 | 588.00 | 598.00 | 588.00 | 598.00 | 554.48 | 32 |
| 2024-11-27 | 606.00 | 606.00 | 598.00 | 598.00 | 554.48 | 41 |
| 2024-11-26 | 606.00 | 608.00 | 604.00 | 604.00 | 560.04 | 13 |
| 2024-11-25 | 610.00 | 620.00 | 602.00 | 602.00 | 558.19 | 37 |
| 2024-11-22 | 604.00 | 608.00 | 602.00 | 608.00 | 563.75 | 13 |
| 2024-11-21 | 604.00 | 604.00 | 602.00 | 602.00 | 558.19 | 2 |
| 2024-11-20 | 596.00 | 604.00 | 596.00 | 604.00 | 560.04 | 36 |
| 2024-11-19 | 610.00 | 610.00 | 594.00 | 604.00 | 560.04 | 36 |
| 2024-11-18 | 602.00 | 610.00 | 596.00 | 610.00 | 565.61 | 37 |
| 2024-11-15 | 606.00 | 606.00 | 602.00 | 604.00 | 560.04 | 82 |
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.