Kruk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	382.20	392.40	370.20	388.00	340.34	57,992
2023-09-05	405.00	406.20	393.20	393.20	331.75	19,887
2023-09-04	414.80	414.80	404.20	405.00	341.70	9,928
2023-09-01	400.00	414.00	396.60	411.20	346.93	32,301
2023-08-31	406.80	408.20	400.00	400.00	337.48	53,692
2023-08-30	394.80	405.00	394.80	402.80	339.85	10,348
2023-08-29	396.20	402.00	393.80	394.60	332.93	17,934
2023-08-28	408.00	408.00	389.80	396.40	334.45	14,970
2023-08-25	392.20	404.40	388.20	399.40	336.98	15,301
2023-08-24	412.00	414.80	392.80	394.60	332.93	25,892
2023-08-23	406.00	409.20	399.80	406.00	342.55	20,474
2023-08-22	408.80	413.00	401.20	402.40	339.51	27,768
2023-08-21	412.80	416.20	403.00	406.00	342.55	29,212
2023-08-18	412.60	414.60	407.60	412.80	348.28	19,577
2023-08-17	421.00	422.60	408.40	410.80	346.60	45,560
2023-08-16	414.00	422.00	411.00	419.00	353.51	50,118
2023-08-14	429.00	429.00	412.80	413.40	348.79	43,656
2023-08-11	414.00	438.60	406.20	429.40	362.29	76,724
2023-08-10	416.00	429.40	411.20	412.20	347.78	57,531
2023-08-09	421.00	427.00	414.20	416.00	350.98	23,674
2023-08-08	419.00	419.00	411.40	418.60	353.18	15,970
2023-08-07	425.00	427.20	415.40	418.80	353.35	13,549
2023-08-04	425.00	427.60	417.00	425.00	358.58	12,629
2023-08-03	417.60	424.40	416.80	424.00	357.73	13,258
2023-08-02	431.20	431.20	418.00	421.40	355.54	24,111
2023-08-01	436.80	440.00	434.00	436.00	367.86	10,998
2023-07-31	440.00	442.60	431.80	437.20	368.87	34,011
2023-07-28	444.80	444.80	436.20	439.60	370.90	13,707
2023-07-27	439.00	450.40	439.00	445.60	375.96	12,402
2023-07-26	447.00	448.40	437.80	439.00	370.39	15,022
2023-07-25	450.80	454.00	442.20	445.60	375.96	18,745
2023-07-24	446.00	454.20	443.00	450.60	380.18	17,087
2023-07-21	443.80	445.80	437.60	441.60	372.58	13,268
2023-07-20	442.40	450.80	438.80	441.40	372.41	25,276
2023-07-19	451.20	457.80	441.60	444.60	375.11	90,497
2023-07-18	436.20	452.00	433.40	447.80	377.81	84,696
2023-07-17	430.20	444.20	429.40	436.00	367.86	33,297
2023-07-14	423.00	438.80	422.40	430.20	362.96	32,434
2023-07-13	419.60	424.80	411.60	420.60	354.86	30,868
2023-07-12	415.80	419.60	409.20	416.80	351.66	22,659
2023-07-11	423.40	425.00	413.20	414.00	349.30	26,082
2023-07-10	405.20	420.00	405.20	415.40	350.48	14,483
2023-07-07	403.00	412.40	402.40	409.20	345.25	14,465
2023-07-06	401.40	414.40	395.20	410.20	346.09	18,385
2023-07-05	412.00	412.00	401.00	402.00	339.17	16,592
2023-07-04	416.00	418.60	412.00	412.20	347.78	29,740
2023-07-03	412.00	417.80	404.60	416.00	350.98	45,002
2023-06-30	405.00	410.80	402.80	408.00	344.23	23,627
2023-06-29	382.60	403.20	381.00	402.60	339.68	48,395
2023-06-28	381.00	382.80	372.20	381.60	321.96	14,300
2023-06-27	378.20	384.20	371.00	374.40	315.89	12,760
2023-06-26	380.00	381.00	372.80	377.60	318.59	15,831
2023-06-23	376.00	383.00	375.60	379.40	320.10	18,032
2023-06-22	380.00	383.00	373.00	378.80	319.60	27,556
2023-06-21	384.00	384.00	376.60	377.20	318.25	19,406
2023-06-20	382.60	385.40	380.00	383.80	323.82	14,991
2023-06-19	386.00	390.80	381.40	382.60	322.80	11,078
2023-06-16	382.40	388.80	380.80	386.00	325.67	108,703
2023-06-15	390.80	390.80	378.00	382.60	322.80	83,963
2023-06-14	385.00	392.00	375.80	384.40	324.32	53,683

← NewerPage 14 of 21 · 1,251 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.