Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 454.00 | 459.80 | 446.40 | 447.00 | 392.10 | 34,518 |
| 2024-02-23 | 454.00 | 463.40 | 441.40 | 452.60 | 397.01 | 92,268 |
| 2024-02-22 | 447.60 | 453.80 | 439.60 | 443.00 | 388.59 | 81,522 |
| 2024-02-21 | 445.00 | 448.00 | 439.40 | 442.00 | 387.71 | 43,666 |
| 2024-02-20 | 438.00 | 446.80 | 438.00 | 445.00 | 390.34 | 61,731 |
| 2024-02-19 | 440.00 | 440.20 | 437.60 | 439.60 | 385.61 | 36,621 |
| 2024-02-16 | 439.40 | 443.60 | 438.60 | 438.60 | 384.73 | 24,753 |
| 2024-02-15 | 439.60 | 441.80 | 436.00 | 439.40 | 385.43 | 26,642 |
| 2024-02-14 | 431.00 | 442.40 | 428.40 | 440.00 | 385.96 | 32,041 |
| 2024-02-13 | 445.20 | 448.40 | 427.00 | 434.60 | 381.22 | 45,526 |
| 2024-02-12 | 437.00 | 450.00 | 437.00 | 447.60 | 392.62 | 28,842 |
| 2024-02-09 | 451.00 | 451.00 | 435.40 | 437.00 | 383.32 | 30,896 |
| 2024-02-08 | 454.60 | 459.00 | 450.60 | 452.40 | 396.83 | 20,657 |
| 2024-02-07 | 450.20 | 458.00 | 450.20 | 454.40 | 398.59 | 16,461 |
| 2024-02-06 | 444.20 | 455.00 | 443.20 | 449.60 | 394.38 | 21,169 |
| 2024-02-05 | 455.00 | 460.40 | 443.40 | 444.80 | 390.17 | 20,233 |
| 2024-02-02 | 456.60 | 458.60 | 452.60 | 454.40 | 398.59 | 34,341 |
| 2024-02-01 | 452.00 | 457.60 | 449.00 | 451.40 | 395.96 | 37,081 |
| 2024-01-31 | 446.80 | 455.40 | 444.60 | 454.60 | 398.76 | 48,120 |
| 2024-01-30 | 447.60 | 449.80 | 439.60 | 445.20 | 390.52 | 27,658 |
| 2024-01-29 | 453.60 | 455.00 | 447.20 | 447.60 | 392.62 | 9,283 |
| 2024-01-26 | 445.00 | 455.20 | 440.40 | 453.60 | 397.89 | 15,064 |
| 2024-01-25 | 458.00 | 458.40 | 446.60 | 446.60 | 391.75 | 60,656 |
| 2024-01-24 | 443.00 | 461.00 | 440.80 | 459.00 | 402.62 | 48,136 |
| 2024-01-23 | 454.80 | 454.80 | 438.20 | 444.00 | 389.46 | 32,997 |
| 2024-01-22 | 441.00 | 453.20 | 441.00 | 452.20 | 396.66 | 20,673 |
| 2024-01-19 | 460.00 | 464.00 | 436.40 | 436.40 | 382.80 | 45,129 |
| 2024-01-18 | 454.20 | 459.80 | 446.40 | 457.20 | 401.04 | 45,957 |
| 2024-01-17 | 452.00 | 455.20 | 445.40 | 450.20 | 394.90 | 34,014 |
| 2024-01-16 | 454.00 | 454.00 | 446.40 | 452.00 | 396.48 | 10,592 |
| 2024-01-15 | 456.00 | 459.00 | 449.20 | 454.20 | 398.41 | 13,078 |
| 2024-01-12 | 440.20 | 458.60 | 440.00 | 453.60 | 397.89 | 36,245 |
| 2024-01-11 | 444.00 | 450.40 | 436.80 | 441.00 | 386.83 | 40,646 |
| 2024-01-10 | 468.40 | 473.00 | 443.00 | 443.40 | 388.94 | 45,928 |
| 2024-01-09 | 466.00 | 470.00 | 463.40 | 469.80 | 412.10 | 20,242 |
| 2024-01-08 | 461.00 | 468.40 | 452.60 | 465.40 | 408.24 | 33,154 |
| 2024-01-05 | 462.00 | 465.60 | 453.20 | 462.60 | 405.78 | 30,447 |
| 2024-01-04 | 468.20 | 469.00 | 455.00 | 464.80 | 407.71 | 27,114 |
| 2024-01-03 | 459.20 | 471.40 | 454.60 | 469.80 | 412.10 | 37,147 |
| 2024-01-02 | 480.00 | 481.60 | 457.00 | 457.40 | 401.22 | 28,492 |
| 2023-12-29 | 476.40 | 482.80 | 470.60 | 477.00 | 418.41 | 18,998 |
| 2023-12-28 | 485.80 | 487.40 | 476.80 | 481.00 | 421.92 | 19,649 |
| 2023-12-27 | 481.80 | 484.40 | 477.60 | 483.00 | 423.67 | 24,299 |
| 2023-12-22 | 480.00 | 481.00 | 475.20 | 481.00 | 421.92 | 17,045 |
| 2023-12-21 | 480.00 | 486.40 | 476.20 | 480.40 | 421.39 | 26,375 |
| 2023-12-20 | 483.80 | 488.00 | 475.60 | 479.40 | 420.52 | 29,405 |
| 2023-12-19 | 470.60 | 488.00 | 470.60 | 482.40 | 423.15 | 48,418 |
| 2023-12-18 | 477.00 | 485.00 | 466.80 | 468.00 | 410.52 | 30,054 |
| 2023-12-15 | 470.40 | 492.20 | 469.20 | 480.00 | 421.04 | 119,944 |
| 2023-12-14 | 475.00 | 476.00 | 467.40 | 471.20 | 413.32 | 47,134 |
| 2023-12-13 | 467.00 | 475.00 | 464.60 | 473.40 | 415.25 | 71,243 |
| 2023-12-12 | 470.60 | 473.00 | 463.20 | 466.60 | 409.29 | 22,455 |
| 2023-12-11 | 467.40 | 474.20 | 463.60 | 467.00 | 409.64 | 23,164 |
| 2023-12-08 | 470.20 | 470.20 | 461.60 | 467.40 | 409.99 | 15,543 |
| 2023-12-07 | 467.80 | 469.80 | 460.00 | 465.40 | 408.24 | 20,475 |
| 2023-12-06 | 464.80 | 471.60 | 464.40 | 469.80 | 412.10 | 31,413 |
| 2023-12-05 | 465.00 | 471.60 | 460.20 | 464.80 | 407.71 | 51,974 |
| 2023-12-04 | 463.80 | 466.80 | 458.40 | 464.20 | 407.18 | 31,620 |
| 2023-12-01 | 460.00 | 467.40 | 456.20 | 462.20 | 405.43 | 42,325 |
| 2023-11-30 | 458.00 | 464.00 | 449.40 | 456.80 | 400.69 | 33,664 |
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.