Kruk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	386.20	394.40	377.60	381.40	321.79	37,594
2023-06-12	384.60	395.20	383.00	384.40	324.32	27,303
2023-06-09	400.00	401.00	384.80	384.80	324.66	19,540
2023-06-07	400.80	405.00	393.60	396.60	334.62	22,716
2023-06-06	385.00	402.60	385.00	400.00	337.48	30,046
2023-06-05	388.60	398.60	385.80	391.60	330.40	27,415
2023-06-02	388.00	388.00	381.60	387.00	326.52	10,962
2023-06-01	368.40	384.20	368.40	382.00	322.30	11,637
2023-05-31	370.80	379.60	370.00	370.00	312.17	43,425
2023-05-30	380.20	386.40	373.80	376.80	317.91	7,102
2023-05-29	390.00	390.00	379.40	381.60	321.96	2,950
2023-05-26	375.60	386.00	375.00	385.00	324.83	16,156
2023-05-25	382.60	383.80	373.20	373.20	314.87	17,847
2023-05-24	386.20	392.00	378.60	381.40	321.79	13,429
2023-05-23	378.00	393.00	375.80	390.80	329.72	34,437
2023-05-22	380.20	383.40	373.80	375.00	316.39	61,841
2023-05-19	381.00	382.60	374.00	380.20	320.78	34,886
2023-05-18	371.80	381.60	370.40	377.40	318.42	15,002
2023-05-17	373.00	373.00	364.00	365.00	307.95	12,317
2023-05-16	370.20	378.60	369.40	371.40	313.35	10,906
2023-05-15	380.20	381.20	371.60	373.00	314.70	6,800
2023-05-12	371.00	382.20	371.00	377.40	318.42	15,328
2023-05-11	387.60	387.60	373.60	374.40	315.89	41,426
2023-05-10	379.00	388.80	377.60	386.80	326.35	36,506
2023-05-09	378.00	382.20	373.60	379.40	320.10	27,379
2023-05-08	376.00	380.00	368.80	378.00	318.92	25,799
2023-05-05	364.80	373.40	362.20	368.80	311.16	14,794
2023-05-04	375.00	382.20	366.00	366.00	308.80	29,737
2023-05-02	370.00	389.80	370.00	375.60	316.90	26,932
2023-04-28	387.80	388.80	373.40	375.20	316.56	40,966
2023-04-27	380.00	390.00	366.60	388.40	327.70	50,840
2023-04-26	390.00	395.00	386.00	392.00	330.73	34,455
2023-04-25	386.40	395.20	384.00	389.00	328.20	51,528
2023-04-24	384.60	389.80	379.40	388.20	327.53	28,411
2023-04-21	381.00	386.00	376.00	384.40	324.32	24,876
2023-04-20	372.40	388.60	368.60	384.20	324.15	34,980
2023-04-19	372.80	377.00	364.00	372.60	314.37	26,129
2023-04-18	365.80	380.40	363.40	373.20	314.87	24,920
2023-04-17	356.80	368.80	356.60	365.80	308.63	30,777
2023-04-14	355.00	359.60	350.20	354.80	299.35	21,185
2023-04-13	347.80	357.00	346.80	355.00	299.52	19,224
2023-04-12	342.60	353.00	337.00	349.40	294.79	35,485
2023-04-11	330.00	341.00	327.60	340.60	287.37	33,606
2023-04-06	326.00	327.80	322.40	326.00	275.05	9,177
2023-04-05	320.80	329.20	320.00	322.60	272.18	30,247
2023-04-04	320.00	328.80	318.60	320.80	270.66	25,143
2023-04-03	310.00	316.20	310.00	314.00	264.93	18,760
2023-03-31	310.00	314.00	307.00	308.20	260.03	22,967
2023-03-30	303.80	309.40	302.00	308.40	260.20	18,217
2023-03-29	307.00	309.00	300.20	303.80	256.32	30,632
2023-03-28	306.00	311.00	302.40	303.80	256.32	24,281
2023-03-27	293.00	303.00	293.00	302.40	255.14	13,726
2023-03-24	303.20	306.00	290.80	297.80	251.26	37,913
2023-03-23	307.20	307.20	295.00	305.00	257.33	26,659
2023-03-22	306.00	306.00	299.20	302.00	254.80	11,027
2023-03-21	304.00	308.20	300.80	305.20	257.50	22,137
2023-03-20	297.00	302.20	286.60	301.40	254.29	38,179
2023-03-17	298.00	311.00	292.00	299.60	252.78	81,235
2023-03-16	300.40	301.80	286.20	297.60	251.09	27,077
2023-03-15	310.00	310.00	294.00	299.00	252.27	26,093

← NewerPage 15 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.