Kruk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	316.00	316.00	308.20	309.80	261.38	18,813
2023-03-13	328.00	328.40	307.40	312.80	263.91	53,845
2023-03-10	328.00	335.80	325.00	328.00	276.74	19,566
2023-03-09	343.00	343.00	331.60	332.00	280.11	14,593
2023-03-08	338.00	344.60	335.00	342.00	288.55	14,365
2023-03-07	339.00	346.00	337.00	337.20	284.50	16,812
2023-03-06	331.00	340.60	328.40	337.00	284.33	18,647
2023-03-03	328.00	332.40	325.20	327.60	276.40	14,670
2023-03-02	330.60	330.60	321.40	326.20	275.22	24,098
2023-03-01	332.00	334.40	328.80	330.60	278.93	10,814
2023-02-28	328.00	336.40	326.00	330.80	279.10	20,121
2023-02-27	333.00	333.00	326.80	330.40	278.76	6,600
2023-02-24	333.00	333.80	325.20	330.00	278.42	12,264
2023-02-23	328.60	333.40	323.20	333.40	281.29	17,462
2023-02-22	336.80	336.80	323.00	326.00	275.05	17,558
2023-02-21	337.80	337.80	327.20	333.60	281.46	17,257
2023-02-20	342.00	342.00	331.80	333.60	281.46	14,441
2023-02-17	333.00	342.20	330.00	341.40	288.04	15,721
2023-02-16	336.60	336.60	327.40	332.40	280.45	22,166
2023-02-15	326.40	337.40	323.60	336.60	283.99	17,792
2023-02-14	335.00	341.00	321.00	323.60	273.02	23,463
2023-02-13	328.80	339.60	322.00	334.40	282.14	30,395
2023-02-10	347.00	347.00	325.40	326.00	275.05	28,869
2023-02-09	338.00	350.40	338.00	344.20	290.41	23,696
2023-02-08	341.60	343.00	334.20	339.00	286.02	21,268
2023-02-07	340.60	341.00	331.60	339.60	286.52	36,227
2023-02-06	354.00	356.40	341.40	342.00	288.55	22,931
2023-02-03	355.00	357.40	349.20	353.60	298.34	30,518
2023-02-02	349.00	357.00	347.80	352.00	296.99	49,419
2023-02-01	351.00	355.40	345.40	346.60	292.43	67,081
2023-01-31	342.20	351.60	340.40	351.60	296.65	76,267
2023-01-30	344.40	346.40	342.00	345.00	291.08	48,267
2023-01-27	346.80	351.20	345.40	347.00	292.77	28,633
2023-01-26	340.00	349.80	334.40	347.00	292.77	41,699
2023-01-25	341.80	342.00	332.00	336.00	283.49	14,738
2023-01-24	338.00	343.40	334.80	336.00	283.49	23,276
2023-01-23	335.00	343.80	334.20	338.00	285.17	25,204
2023-01-20	336.00	336.00	332.00	334.00	281.80	36,789
2023-01-19	325.40	339.40	320.80	336.00	283.49	46,821
2023-01-18	321.80	331.20	319.40	326.00	275.05	65,808
2023-01-17	325.20	326.20	320.60	320.60	270.49	24,133
2023-01-16	323.60	325.00	319.00	324.40	273.70	22,325
2023-01-13	328.20	329.00	322.40	323.60	273.02	19,490
2023-01-12	330.20	333.40	327.20	329.00	277.58	38,872
2023-01-11	334.00	336.00	327.20	328.80	277.41	50,811
2023-01-10	327.60	334.80	322.00	334.40	282.14	44,271
2023-01-09	320.00	331.80	320.00	330.00	278.42	60,567
2023-01-05	319.00	326.40	316.60	319.80	269.82	55,514
2023-01-04	318.00	319.20	315.40	318.60	268.81	16,397
2023-01-03	318.00	318.00	310.40	315.00	265.77	19,065
2023-01-02	313.00	315.80	310.40	311.80	263.07	5,153
2022-12-30	310.40	317.40	308.20	310.00	261.55	16,203
2022-12-29	303.00	311.80	299.00	309.80	261.38	31,043
2022-12-28	304.20	304.20	299.60	301.40	254.29	10,470
2022-12-27	305.00	305.20	301.00	304.40	256.83	6,598
2022-12-23	298.00	304.80	296.00	303.00	255.64	13,677
2022-12-22	288.20	301.20	288.20	297.40	250.92	20,175
2022-12-21	285.00	289.80	284.60	289.80	244.51	3,726
2022-12-20	282.80	288.20	280.40	284.40	239.95	15,702
2022-12-19	284.60	288.60	283.00	284.40	239.95	12,304

← NewerPage 16 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.