Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 450.00 | 458.20 | 449.00 | 456.20 | 415.88 | 13,154 |
| 2024-05-23 | 466.40 | 466.80 | 451.80 | 451.80 | 411.87 | 23,282 |
| 2024-05-22 | 469.60 | 469.60 | 456.40 | 460.00 | 419.34 | 19,541 |
| 2024-05-21 | 471.60 | 473.80 | 462.60 | 464.80 | 423.72 | 26,649 |
| 2024-05-20 | 473.80 | 481.40 | 469.80 | 472.00 | 430.28 | 19,848 |
| 2024-05-17 | 471.00 | 474.60 | 469.20 | 473.00 | 431.19 | 13,690 |
| 2024-05-16 | 471.00 | 474.40 | 463.40 | 470.60 | 429.01 | 42,721 |
| 2024-05-15 | 473.00 | 478.20 | 466.40 | 471.00 | 429.37 | 24,813 |
| 2024-05-14 | 464.00 | 474.40 | 461.00 | 469.40 | 427.91 | 37,235 |
| 2024-05-13 | 480.00 | 483.00 | 468.40 | 476.40 | 417.89 | 47,504 |
| 2024-05-10 | 475.00 | 487.40 | 474.80 | 479.20 | 420.34 | 45,357 |
| 2024-05-09 | 470.00 | 475.00 | 454.40 | 473.60 | 415.43 | 41,237 |
| 2024-05-08 | 479.00 | 479.00 | 457.20 | 461.20 | 404.55 | 39,322 |
| 2024-05-07 | 472.60 | 479.20 | 470.00 | 476.60 | 418.06 | 22,586 |
| 2024-05-06 | 465.00 | 475.00 | 461.00 | 472.80 | 414.73 | 43,352 |
| 2024-05-02 | 463.80 | 469.00 | 456.40 | 459.40 | 402.97 | 28,080 |
| 2024-04-30 | 460.20 | 464.80 | 456.00 | 463.80 | 406.83 | 34,931 |
| 2024-04-29 | 449.40 | 461.00 | 446.40 | 460.20 | 403.68 | 33,490 |
| 2024-04-26 | 435.00 | 444.80 | 430.80 | 440.80 | 386.66 | 25,575 |
| 2024-04-25 | 435.00 | 436.60 | 430.00 | 430.60 | 377.71 | 26,384 |
| 2024-04-24 | 444.00 | 444.80 | 435.20 | 435.20 | 381.75 | 30,528 |
| 2024-04-23 | 438.40 | 446.00 | 438.00 | 440.60 | 386.48 | 27,751 |
| 2024-04-22 | 433.00 | 438.60 | 432.60 | 435.40 | 381.92 | 15,388 |
| 2024-04-19 | 431.00 | 432.80 | 427.20 | 431.80 | 378.76 | 17,554 |
| 2024-04-18 | 437.40 | 439.00 | 426.00 | 435.00 | 381.57 | 28,271 |
| 2024-04-17 | 430.00 | 440.40 | 429.60 | 434.00 | 380.69 | 38,500 |
| 2024-04-16 | 445.00 | 447.00 | 428.20 | 430.20 | 377.36 | 36,049 |
| 2024-04-15 | 450.20 | 460.00 | 444.40 | 448.80 | 393.68 | 20,695 |
| 2024-04-12 | 457.40 | 468.00 | 449.80 | 451.80 | 396.31 | 36,384 |
| 2024-04-11 | 453.60 | 463.40 | 452.40 | 457.40 | 401.22 | 22,466 |
| 2024-04-10 | 454.00 | 463.60 | 451.60 | 456.40 | 400.34 | 23,258 |
| 2024-04-09 | 454.40 | 465.00 | 449.40 | 453.80 | 398.06 | 32,041 |
| 2024-04-08 | 453.60 | 459.00 | 450.40 | 452.00 | 396.48 | 18,397 |
| 2024-04-05 | 445.20 | 461.80 | 440.00 | 454.40 | 398.59 | 51,598 |
| 2024-04-04 | 425.40 | 451.80 | 422.80 | 450.00 | 394.73 | 60,083 |
| 2024-04-03 | 434.00 | 436.00 | 422.40 | 423.00 | 371.04 | 67,648 |
| 2024-04-02 | 445.80 | 451.60 | 434.40 | 440.00 | 385.96 | 60,943 |
| 2024-03-28 | 450.00 | 452.00 | 442.80 | 443.00 | 388.59 | 25,667 |
| 2024-03-27 | 448.80 | 452.00 | 446.00 | 451.40 | 395.96 | 27,844 |
| 2024-03-26 | 437.40 | 448.80 | 434.20 | 446.80 | 391.92 | 36,269 |
| 2024-03-25 | 435.20 | 441.60 | 433.20 | 435.00 | 381.57 | 26,866 |
| 2024-03-22 | 430.80 | 442.80 | 430.20 | 435.00 | 381.57 | 28,370 |
| 2024-03-21 | 428.00 | 439.00 | 420.80 | 436.80 | 383.15 | 47,570 |
| 2024-03-20 | 427.80 | 427.80 | 416.20 | 419.00 | 367.54 | 24,227 |
| 2024-03-19 | 423.80 | 427.20 | 413.00 | 425.00 | 372.80 | 36,316 |
| 2024-03-18 | 441.00 | 441.60 | 423.20 | 423.80 | 371.75 | 30,475 |
| 2024-03-15 | 436.00 | 450.00 | 423.20 | 441.40 | 387.18 | 146,073 |
| 2024-03-14 | 441.00 | 442.80 | 430.00 | 435.40 | 381.92 | 37,074 |
| 2024-03-13 | 438.80 | 442.60 | 433.00 | 438.20 | 384.38 | 27,985 |
| 2024-03-12 | 423.00 | 439.80 | 423.00 | 437.20 | 383.50 | 39,628 |
| 2024-03-11 | 430.40 | 430.40 | 422.00 | 423.00 | 371.04 | 16,065 |
| 2024-03-08 | 425.00 | 433.40 | 421.00 | 431.80 | 378.76 | 56,361 |
| 2024-03-07 | 422.40 | 431.00 | 416.20 | 424.00 | 371.92 | 30,749 |
| 2024-03-06 | 425.40 | 428.00 | 415.20 | 422.40 | 370.52 | 31,972 |
| 2024-03-05 | 420.60 | 430.00 | 418.40 | 423.40 | 371.40 | 23,163 |
| 2024-03-04 | 425.60 | 429.00 | 420.40 | 420.60 | 368.94 | 17,055 |
| 2024-03-01 | 424.00 | 427.00 | 418.40 | 425.00 | 372.80 | 26,592 |
| 2024-02-29 | 421.20 | 431.00 | 419.20 | 420.40 | 368.76 | 63,607 |
| 2024-02-28 | 449.60 | 453.60 | 418.20 | 419.80 | 368.24 | 120,874 |
| 2024-02-27 | 454.80 | 458.00 | 443.40 | 450.60 | 395.25 | 86,243 |
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.