Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 453.80 | 455.00 | 449.80 | 451.20 | 411.32 | 18,585 |
| 2024-08-19 | 445.80 | 455.00 | 441.40 | 453.40 | 413.33 | 32,578 |
| 2024-08-16 | 442.00 | 447.00 | 438.00 | 443.00 | 403.85 | 18,948 |
| 2024-08-14 | 431.00 | 435.00 | 427.00 | 433.40 | 395.09 | 31,868 |
| 2024-08-13 | 426.00 | 432.80 | 420.00 | 430.00 | 392.00 | 32,527 |
| 2024-08-12 | 426.00 | 429.60 | 419.60 | 426.00 | 388.35 | 12,995 |
| 2024-08-09 | 423.00 | 426.80 | 417.00 | 418.00 | 381.06 | 24,461 |
| 2024-08-08 | 418.20 | 422.00 | 409.80 | 419.80 | 382.70 | 31,403 |
| 2024-08-07 | 415.00 | 421.00 | 409.00 | 416.20 | 379.42 | 34,703 |
| 2024-08-06 | 420.00 | 425.00 | 407.60 | 415.00 | 378.32 | 46,435 |
| 2024-08-05 | 420.00 | 420.60 | 405.20 | 416.40 | 379.60 | 49,971 |
| 2024-08-02 | 435.00 | 438.20 | 420.40 | 430.60 | 392.54 | 26,286 |
| 2024-08-01 | 444.00 | 446.40 | 435.00 | 435.00 | 396.55 | 16,934 |
| 2024-07-31 | 451.00 | 454.20 | 443.40 | 443.40 | 404.21 | 17,775 |
| 2024-07-30 | 447.20 | 453.00 | 446.20 | 448.00 | 408.40 | 16,040 |
| 2024-07-29 | 453.00 | 458.40 | 445.20 | 447.80 | 408.22 | 7,047 |
| 2024-07-26 | 451.60 | 458.00 | 450.00 | 451.40 | 411.50 | 21,992 |
| 2024-07-25 | 446.20 | 452.80 | 441.20 | 452.20 | 412.23 | 19,287 |
| 2024-07-24 | 446.00 | 455.20 | 445.80 | 449.40 | 409.68 | 10,435 |
| 2024-07-23 | 458.80 | 459.80 | 445.80 | 450.40 | 410.59 | 17,836 |
| 2024-07-22 | 454.00 | 461.60 | 452.20 | 452.80 | 412.78 | 12,803 |
| 2024-07-19 | 457.60 | 463.00 | 451.20 | 454.20 | 414.06 | 20,627 |
| 2024-07-18 | 452.00 | 461.40 | 449.80 | 458.20 | 417.70 | 46,568 |
| 2024-07-17 | 456.00 | 463.80 | 444.20 | 454.80 | 414.60 | 54,329 |
| 2024-07-16 | 469.80 | 471.60 | 454.80 | 456.00 | 415.70 | 26,720 |
| 2024-07-15 | 473.00 | 475.20 | 466.40 | 469.60 | 428.10 | 19,693 |
| 2024-07-12 | 468.00 | 479.00 | 466.20 | 471.60 | 429.92 | 23,993 |
| 2024-07-11 | 471.60 | 474.60 | 467.80 | 469.80 | 428.28 | 30,977 |
| 2024-07-10 | 478.00 | 481.00 | 465.00 | 471.00 | 429.37 | 33,290 |
| 2024-07-09 | 474.80 | 478.00 | 472.20 | 476.80 | 434.66 | 26,622 |
| 2024-07-08 | 474.00 | 476.80 | 468.00 | 474.60 | 432.65 | 22,831 |
| 2024-07-05 | 472.00 | 477.00 | 467.00 | 468.00 | 426.64 | 21,670 |
| 2024-07-04 | 462.60 | 472.60 | 462.60 | 468.60 | 427.18 | 19,313 |
| 2024-07-03 | 453.40 | 465.60 | 453.40 | 462.60 | 421.71 | 18,844 |
| 2024-07-02 | 466.00 | 467.60 | 452.40 | 453.40 | 413.33 | 7,191 |
| 2024-07-01 | 463.00 | 470.80 | 461.80 | 464.20 | 423.17 | 15,336 |
| 2024-06-28 | 460.00 | 466.00 | 460.00 | 462.60 | 421.71 | 18,325 |
| 2024-06-27 | 457.80 | 461.80 | 457.80 | 460.20 | 419.53 | 18,710 |
| 2024-06-26 | 460.40 | 466.40 | 451.80 | 455.60 | 415.33 | 27,782 |
| 2024-06-25 | 466.00 | 466.80 | 452.00 | 452.00 | 412.05 | 15,549 |
| 2024-06-24 | 464.80 | 467.00 | 459.00 | 465.40 | 424.27 | 19,908 |
| 2024-06-21 | 459.80 | 466.20 | 456.00 | 464.80 | 423.72 | 79,451 |
| 2024-06-20 | 457.00 | 461.60 | 450.40 | 457.20 | 416.79 | 24,443 |
| 2024-06-19 | 457.00 | 459.80 | 451.40 | 454.60 | 414.42 | 10,995 |
| 2024-06-18 | 451.00 | 460.60 | 449.40 | 449.40 | 409.68 | 19,171 |
| 2024-06-17 | 441.20 | 453.00 | 438.20 | 452.00 | 412.05 | 21,663 |
| 2024-06-14 | 435.00 | 446.80 | 432.20 | 437.00 | 398.38 | 29,067 |
| 2024-06-13 | 456.60 | 456.60 | 433.80 | 434.20 | 395.82 | 25,242 |
| 2024-06-12 | 435.80 | 458.00 | 435.60 | 456.40 | 416.06 | 20,069 |
| 2024-06-11 | 445.00 | 447.20 | 435.20 | 435.20 | 396.74 | 15,235 |
| 2024-06-10 | 440.20 | 444.00 | 436.00 | 441.60 | 402.57 | 12,674 |
| 2024-06-07 | 447.00 | 450.00 | 440.20 | 440.20 | 401.29 | 15,889 |
| 2024-06-06 | 444.20 | 448.80 | 440.40 | 446.00 | 406.58 | 14,306 |
| 2024-06-05 | 441.20 | 445.60 | 437.00 | 443.60 | 404.39 | 15,582 |
| 2024-06-04 | 455.00 | 461.00 | 440.80 | 440.80 | 401.84 | 21,099 |
| 2024-06-03 | 458.20 | 464.60 | 452.20 | 454.40 | 414.24 | 13,546 |
| 2024-05-31 | 441.00 | 456.60 | 438.60 | 456.00 | 415.70 | 39,582 |
| 2024-05-29 | 447.20 | 448.60 | 439.20 | 440.00 | 401.11 | 14,371 |
| 2024-05-28 | 453.40 | 457.80 | 445.20 | 448.60 | 408.95 | 17,662 |
| 2024-05-27 | 456.80 | 459.80 | 450.80 | 451.60 | 411.69 | 14,768 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 20.0000 PLN |
| 2025-07-09 | 18.0000 PLN |
| 2024-05-14 | 18.0000 PLN |
| 2023-09-06 | 15.0000 PLN |
| 2022-04-20 | 13.0000 PLN |
| 2021-06-23 | 11.0000 PLN |
| 2019-07-01 | 5.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.