Kruk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	238.60	242.60	233.20	240.40	202.83	15,431
2022-09-20	244.00	244.00	235.00	238.00	200.80	14,867
2022-09-19	245.00	246.00	238.60	242.80	204.85	17,174
2022-09-16	254.60	254.60	238.60	245.00	206.71	60,186
2022-09-15	255.00	255.00	252.20	252.40	212.95	11,543
2022-09-14	259.80	260.60	248.20	255.00	215.15	14,727
2022-09-13	269.00	269.00	256.40	260.00	219.36	15,396
2022-09-12	274.40	274.40	263.20	268.60	226.62	12,734
2022-09-09	272.00	287.40	266.20	271.20	228.81	25,350
2022-09-08	280.00	282.80	270.00	270.00	227.80	36,241
2022-09-07	277.00	285.00	274.40	277.00	233.71	9,571
2022-09-06	290.20	290.60	275.40	276.60	233.37	3,610
2022-09-05	282.60	289.80	277.00	288.20	243.16	4,382
2022-09-02	288.00	295.00	278.20	282.60	238.43	17,781
2022-09-01	301.20	301.40	286.00	288.00	242.99	18,067
2022-08-31	294.60	302.80	294.20	302.40	255.14	21,556
2022-08-30	291.80	301.20	288.20	295.00	248.89	39,682
2022-08-29	292.20	292.20	285.00	289.80	244.51	12,746
2022-08-26	292.00	295.00	290.20	294.00	248.05	8,471
2022-08-25	287.20	294.20	284.20	291.40	245.86	13,431
2022-08-24	282.00	287.40	276.00	282.00	237.93	9,500
2022-08-23	281.00	286.20	278.00	281.40	237.42	4,945
2022-08-22	281.00	281.00	272.60	278.00	234.55	5,300
2022-08-19	289.80	289.80	276.40	282.00	237.93	7,479
2022-08-18	285.80	289.40	283.00	288.60	243.49	6,137
2022-08-17	294.80	294.80	282.00	283.80	239.44	19,496
2022-08-16	285.00	296.40	280.60	293.00	247.21	21,812
2022-08-12	278.80	285.00	275.00	281.20	237.25	9,639
2022-08-11	260.20	282.60	260.20	278.60	235.06	15,468
2022-08-10	256.00	265.60	254.00	259.80	219.20	9,796
2022-08-09	268.40	268.60	258.20	258.80	218.35	4,471
2022-08-08	265.00	269.20	262.00	266.00	224.43	4,116
2022-08-05	260.00	265.00	260.00	263.80	222.57	6,629
2022-08-04	259.00	265.00	257.80	258.40	218.01	6,394
2022-08-03	252.00	259.40	251.80	258.40	218.01	9,758
2022-08-02	255.20	258.60	249.60	252.00	212.62	13,832
2022-08-01	268.00	269.60	257.60	257.60	217.34	5,901
2022-07-29	258.80	266.80	256.20	265.20	223.75	8,419
2022-07-28	258.00	259.60	253.80	257.80	217.51	8,463
2022-07-27	263.60	264.00	250.00	255.00	215.15	22,763
2022-07-26	265.00	269.60	257.00	260.40	219.70	10,274
2022-07-25	267.00	273.00	260.60	266.20	224.60	82,446
2022-07-22	258.00	267.80	255.00	267.00	225.27	57,504
2022-07-21	253.20	258.00	249.00	255.00	215.15	21,372
2022-07-20	251.00	256.60	250.60	256.00	215.99	9,964
2022-07-19	248.60	254.60	244.00	251.40	212.11	16,506
2022-07-18	245.00	248.00	242.00	248.00	209.24	8,565
2022-07-15	234.60	240.80	233.60	240.00	202.49	6,527
2022-07-14	237.00	243.00	233.20	234.60	197.93	22,350
2022-07-13	250.00	250.00	232.60	236.20	199.28	18,541
2022-07-12	257.00	257.60	243.60	246.00	207.55	23,881
2022-07-11	259.00	260.40	255.00	258.80	218.35	33,441
2022-07-08	255.00	260.20	249.00	259.20	218.69	12,386
2022-07-07	242.00	254.60	242.00	254.60	214.81	17,528
2022-07-06	245.00	245.00	238.00	239.60	202.15	10,372
2022-07-05	235.00	244.40	234.40	242.00	204.18	15,278
2022-07-04	239.20	240.00	233.40	240.00	202.49	7,738
2022-07-01	242.80	243.40	237.20	239.20	201.82	3,932
2022-06-30	245.60	245.60	234.40	239.40	201.98	20,679
2022-06-29	245.00	246.80	242.00	245.60	207.22	16,205

← NewerPage 18 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.