Kruk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	286.00	292.80	281.00	283.80	239.44	67,288
2022-12-15	291.60	292.40	289.00	290.20	244.84	23,317
2022-12-14	291.20	293.00	289.20	290.80	245.35	12,280
2022-12-13	279.40	293.00	273.80	291.20	245.69	30,361
2022-12-12	282.00	282.00	274.40	275.80	232.70	14,153
2022-12-09	281.20	283.80	277.20	279.60	235.90	11,535
2022-12-08	286.60	286.80	280.20	281.60	237.59	13,159
2022-12-07	291.80	291.80	281.00	283.80	239.44	21,890
2022-12-06	294.00	296.20	286.20	287.20	242.31	15,393
2022-12-05	294.60	301.60	291.20	293.40	247.54	14,150
2022-12-02	292.80	304.80	292.20	298.00	251.43	67,362
2022-12-01	299.00	299.80	290.00	295.20	249.06	35,862
2022-11-30	294.00	301.80	291.80	298.20	251.59	30,638
2022-11-29	295.80	296.00	291.40	293.00	247.21	23,486
2022-11-28	292.20	296.00	290.00	294.60	248.56	18,986
2022-11-25	287.00	294.20	282.40	292.20	246.53	19,413
2022-11-24	284.20	286.80	279.80	285.00	240.46	6,418
2022-11-23	283.80	284.00	279.20	281.80	237.76	31,650
2022-11-22	278.00	286.00	276.60	281.80	237.76	22,738
2022-11-21	285.60	285.60	277.20	277.20	233.88	17,459
2022-11-18	281.00	287.60	276.60	283.60	239.28	19,349
2022-11-17	290.00	290.00	279.00	281.40	237.42	28,442
2022-11-16	285.60	290.00	278.00	289.60	244.34	19,812
2022-11-15	283.80	290.00	280.60	286.60	241.81	33,321
2022-11-14	279.20	289.20	278.00	283.80	239.44	44,418
2022-11-10	281.00	284.00	270.80	277.80	234.38	45,014
2022-11-09	271.00	288.00	269.00	280.00	236.24	64,325
2022-11-08	266.60	274.00	259.80	271.60	229.15	30,990
2022-11-07	252.00	268.40	252.00	266.60	224.93	100,596
2022-11-04	265.40	268.80	250.00	250.00	210.93	194,789
2022-11-03	274.00	274.00	260.80	263.40	222.23	34,082
2022-11-02	279.00	281.60	272.40	274.00	231.18	31,989
2022-10-31	275.40	280.00	271.40	278.40	234.89	12,233
2022-10-28	269.00	280.80	265.60	274.20	231.35	24,575
2022-10-27	272.60	273.60	264.00	269.00	226.96	26,827
2022-10-26	273.00	274.00	268.60	271.40	228.98	11,268
2022-10-25	275.00	275.00	268.00	269.00	226.96	16,084
2022-10-24	270.00	279.00	270.00	272.00	229.49	21,053
2022-10-21	277.00	277.00	260.20	266.20	224.60	31,708
2022-10-20	254.00	277.40	248.20	274.60	231.68	30,768
2022-10-19	264.00	264.00	250.20	251.00	211.77	12,402
2022-10-18	259.20	263.60	258.00	262.60	221.56	9,957
2022-10-17	262.60	264.00	256.60	259.20	218.69	10,182
2022-10-14	258.00	264.40	256.00	259.80	219.20	7,736
2022-10-13	253.60	256.60	247.80	256.00	215.99	22,079
2022-10-12	247.60	255.00	246.40	252.00	212.62	24,101
2022-10-11	243.60	253.20	242.40	250.00	210.93	27,110
2022-10-10	244.40	244.40	236.80	242.60	204.68	8,765
2022-10-07	247.00	247.60	242.20	245.00	206.71	5,964
2022-10-06	242.00	246.80	242.00	246.80	208.23	10,594
2022-10-05	244.00	244.80	239.00	240.40	202.83	9,623
2022-10-04	239.80	247.00	233.00	243.20	205.19	12,412
2022-10-03	235.00	239.80	226.40	239.80	202.32	16,042
2022-09-30	228.40	236.00	224.00	236.00	199.12	12,982
2022-09-29	231.20	235.80	224.20	227.80	192.20	11,141
2022-09-28	234.00	234.00	226.00	230.40	194.39	23,558
2022-09-27	237.00	243.40	231.20	234.20	197.60	16,801
2022-09-26	239.00	241.60	230.00	238.60	201.31	16,852
2022-09-23	250.00	250.00	235.20	239.20	201.82	16,359
2022-09-22	240.00	254.00	237.00	248.40	209.58	15,883

← NewerPage 17 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.