Krka d. d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 610.00 | 610.00 | 586.00 | 606.00 | 561.90 | 64 |
| 2024-11-13 | 602.00 | 610.00 | 598.00 | 610.00 | 565.61 | 39 |
| 2024-11-12 | 596.00 | 620.00 | 596.00 | 596.00 | 552.62 | 375 |
| 2024-11-08 | 594.00 | 594.00 | 590.00 | 594.00 | 550.77 | 15 |
| 2024-11-07 | 604.00 | 604.00 | 590.00 | 590.00 | 547.06 | 8 |
| 2024-11-06 | 596.00 | 600.00 | 596.00 | 600.00 | 556.33 | 125 |
| 2024-11-05 | 590.00 | 596.00 | 586.00 | 596.00 | 552.62 | 6 |
| 2024-11-04 | 600.00 | 600.00 | 586.00 | 596.00 | 552.62 | 13 |
| 2024-10-31 | 600.00 | 600.00 | 586.00 | 586.00 | 543.35 | 2 |
| 2024-10-29 | 598.00 | 598.00 | 598.00 | 598.00 | 554.48 | 31 |
| 2024-10-28 | 596.00 | 598.00 | 584.00 | 598.00 | 554.48 | 44 |
| 2024-10-25 | 596.00 | 596.00 | 592.00 | 594.00 | 550.77 | 14 |
| 2024-10-24 | 586.00 | 596.00 | 586.00 | 596.00 | 552.62 | 20 |
| 2024-10-23 | 594.00 | 596.00 | 586.00 | 586.00 | 543.35 | 14 |
| 2024-10-22 | 596.00 | 596.00 | 594.00 | 594.00 | 550.77 | 18 |
| 2024-10-21 | 586.00 | 594.00 | 584.00 | 594.00 | 550.77 | 65 |
| 2024-10-18 | 592.00 | 592.00 | 584.00 | 586.00 | 543.35 | 20 |
| 2024-10-17 | 592.00 | 592.00 | 592.00 | 592.00 | 548.92 | 2 |
| 2024-10-16 | 586.00 | 586.00 | 584.00 | 584.00 | 541.50 | 48 |
| 2024-10-15 | 588.00 | 594.00 | 580.00 | 586.00 | 543.35 | 61 |
| 2024-10-14 | 586.00 | 586.00 | 582.00 | 586.00 | 543.35 | 18 |
| 2024-10-11 | 584.00 | 590.00 | 582.00 | 586.00 | 543.35 | 515 |
| 2024-10-10 | 594.00 | 596.00 | 582.00 | 590.00 | 547.06 | 29 |
| 2024-10-09 | 586.00 | 596.00 | 582.00 | 596.00 | 552.62 | 55 |
| 2024-10-08 | 584.00 | 586.00 | 584.00 | 586.00 | 543.35 | 27 |
| 2024-10-07 | 572.00 | 584.00 | 570.00 | 584.00 | 541.50 | 97 |
| 2024-10-04 | 590.00 | 590.00 | 574.00 | 576.00 | 534.08 | 29 |
| 2024-10-03 | 578.00 | 582.00 | 578.00 | 582.00 | 539.64 | 8 |
| 2024-10-02 | 578.00 | 578.00 | 572.00 | 574.00 | 532.23 | 47 |
| 2024-10-01 | 582.00 | 586.00 | 578.00 | 578.00 | 535.93 | 14 |
| 2024-09-30 | 586.00 | 586.00 | 576.00 | 576.00 | 534.08 | 19 |
| 2024-09-27 | 590.00 | 590.00 | 586.00 | 588.00 | 545.21 | 35 |
| 2024-09-26 | 586.00 | 592.00 | 586.00 | 592.00 | 548.92 | 6 |
| 2024-09-25 | 580.00 | 590.00 | 574.00 | 586.00 | 543.35 | 47 |
| 2024-09-24 | 590.00 | 590.00 | 586.00 | 586.00 | 543.35 | 6 |
| 2024-09-23 | 582.00 | 582.00 | 576.00 | 582.00 | 539.64 | 60 |
| 2024-09-20 | 576.00 | 582.00 | 576.00 | 582.00 | 539.64 | 87 |
| 2024-09-19 | 580.00 | 592.00 | 578.00 | 578.00 | 535.93 | 96 |
| 2024-09-18 | 584.00 | 584.00 | 576.00 | 578.00 | 535.93 | 26 |
| 2024-09-17 | 596.00 | 600.00 | 580.00 | 582.00 | 539.64 | 26 |
| 2024-09-16 | 594.00 | 594.00 | 594.00 | 594.00 | 550.77 | 1 |
| 2024-09-13 | 586.00 | 594.00 | 582.00 | 594.00 | 550.77 | 160 |
| 2024-09-12 | 584.00 | 598.00 | 584.00 | 592.00 | 548.92 | 13 |
| 2024-09-11 | 600.00 | 600.00 | 580.00 | 580.00 | 537.79 | 14 |
| 2024-09-10 | 592.00 | 594.00 | 580.00 | 592.00 | 548.92 | 81 |
| 2024-09-09 | 586.00 | 592.00 | 586.00 | 590.00 | 547.06 | 44 |
| 2024-09-06 | 576.00 | 594.00 | 574.00 | 582.00 | 539.64 | 49 |
| 2024-09-05 | 574.00 | 574.00 | 574.00 | 574.00 | 532.23 | 7 |
| 2024-09-04 | 586.00 | 586.00 | 578.00 | 578.00 | 535.93 | 97 |
| 2024-09-03 | 580.00 | 580.00 | 580.00 | 580.00 | 537.79 | 2 |
| 2024-09-02 | 584.00 | 586.00 | 580.00 | 580.00 | 537.79 | 249 |
| 2024-08-30 | 576.00 | 594.00 | 576.00 | 584.00 | 541.50 | 49 |
| 2024-08-29 | 580.00 | 580.00 | 580.00 | 580.00 | 537.79 | 4 |
| 2024-08-28 | 590.00 | 592.00 | 572.00 | 592.00 | 548.92 | 52 |
| 2024-08-27 | 586.00 | 600.00 | 584.00 | 590.00 | 547.06 | 65 |
| 2024-08-26 | 584.00 | 592.00 | 584.00 | 586.00 | 543.35 | 11 |
| 2024-08-23 | 590.00 | 590.00 | 572.00 | 586.00 | 543.35 | 47 |
| 2024-08-22 | 590.00 | 590.00 | 572.00 | 588.00 | 545.21 | 11 |
| 2024-08-21 | 572.00 | 590.00 | 572.00 | 590.00 | 547.06 | 67 |
| 2024-08-20 | 580.00 | 582.00 | 572.00 | 572.00 | 530.37 | 14 |
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.