Kruk SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	458.00	464.00	449.40	456.80	400.69	33,664
2023-11-29	454.40	467.00	454.40	463.40	406.48	24,088
2023-11-28	447.80	455.00	446.80	454.40	398.59	22,342
2023-11-27	450.40	455.40	444.20	451.00	395.61	8,035
2023-11-24	459.60	459.60	449.00	450.60	395.25	11,374
2023-11-23	463.00	463.00	452.20	458.00	401.75	11,737
2023-11-22	456.80	465.00	456.80	462.80	405.96	9,758
2023-11-21	461.20	465.00	455.60	458.60	402.27	14,763
2023-11-20	456.00	467.60	456.00	464.00	407.01	17,223
2023-11-17	461.80	461.80	456.40	457.80	401.57	8,022
2023-11-16	455.00	464.40	454.80	461.20	404.55	24,964
2023-11-15	462.60	468.20	454.20	457.00	400.87	23,917
2023-11-14	445.00	460.80	441.00	460.00	403.50	34,567
2023-11-13	460.20	462.00	444.00	445.00	390.34	22,570
2023-11-10	465.80	468.00	453.80	460.20	403.68	26,427
2023-11-09	470.00	470.00	460.40	465.80	408.59	37,277
2023-11-08	470.20	470.80	462.00	462.60	405.78	25,356
2023-11-07	469.40	471.20	460.00	470.00	412.27	25,991
2023-11-06	470.00	478.00	468.60	472.60	414.55	32,013
2023-11-03	470.40	474.80	463.20	470.00	412.27	27,177
2023-11-02	472.00	476.40	464.40	469.00	411.39	25,678
2023-10-31	465.40	473.00	460.20	465.40	408.24	28,747
2023-10-30	463.80	471.60	456.40	465.20	408.06	24,737
2023-10-27	467.00	475.40	456.20	460.20	403.68	20,224
2023-10-26	465.40	474.80	458.00	471.80	413.85	31,458
2023-10-25	454.20	469.20	450.20	467.40	409.99	31,038
2023-10-24	462.00	468.80	454.20	456.20	400.17	20,768
2023-10-23	460.00	463.00	456.40	459.60	403.15	11,829
2023-10-20	469.60	469.60	454.40	457.60	401.39	19,942
2023-10-19	475.00	475.00	467.00	470.80	412.97	17,554
2023-10-18	473.00	479.80	469.00	475.40	417.01	23,233
2023-10-17	460.40	479.80	460.40	476.00	417.53	49,760
2023-10-16	465.00	472.00	448.40	461.40	404.73	51,793
2023-10-13	450.80	464.80	446.60	461.40	404.73	43,152
2023-10-12	452.80	459.60	446.60	452.80	397.18	46,716
2023-10-11	416.60	450.80	416.60	450.40	395.08	62,437
2023-10-10	415.80	422.20	415.00	417.20	365.96	50,670
2023-10-09	406.60	416.60	401.00	413.80	362.97	35,296
2023-10-06	401.20	409.00	401.20	406.60	356.66	8,243
2023-10-05	412.20	416.60	400.20	400.20	351.04	19,061
2023-10-04	402.60	417.60	399.80	411.80	361.22	25,922
2023-10-03	407.40	411.40	401.00	407.40	357.36	38,916
2023-10-02	417.00	417.00	404.40	411.40	360.87	24,553
2023-09-29	408.00	418.40	408.00	414.00	363.15	24,167
2023-09-28	406.00	414.80	402.80	411.80	361.22	19,334
2023-09-27	416.60	423.00	407.00	407.00	357.01	15,602
2023-09-26	423.00	427.00	416.40	422.00	370.17	17,278
2023-09-25	424.00	428.40	417.60	423.60	371.57	20,354
2023-09-22	421.00	428.00	416.20	424.00	371.92	14,320
2023-09-21	417.00	429.00	417.00	424.40	372.27	31,344
2023-09-20	408.00	428.00	405.20	427.20	374.73	59,000
2023-09-19	419.80	419.80	399.60	404.20	354.55	24,990
2023-09-18	413.00	416.00	398.20	400.80	351.57	13,240
2023-09-15	416.00	422.20	412.40	415.40	364.38	81,625
2023-09-14	417.00	419.00	409.80	416.20	365.08	38,135
2023-09-13	418.60	418.60	412.20	416.80	365.61	45,385
2023-09-12	411.00	418.40	408.00	415.00	364.03	33,603
2023-09-11	404.60	411.80	404.60	408.00	357.89	56,143
2023-09-08	390.60	403.40	388.40	402.60	353.15	38,120
2023-09-07	388.00	392.00	382.80	390.20	342.27	45,251

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.