Kruk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	248.00	249.80	242.20	244.00	205.87	20,599
2022-06-27	249.00	252.00	244.80	248.40	209.58	22,412
2022-06-24	233.00	246.40	233.00	245.00	206.71	18,818
2022-06-23	240.00	241.80	233.00	233.00	196.58	13,815
2022-06-22	240.80	240.80	232.00	238.00	200.80	14,578
2022-06-21	237.00	242.00	234.00	240.00	202.49	11,158
2022-06-20	228.00	237.60	227.00	236.00	199.12	14,806
2022-06-17	229.20	233.20	226.00	228.80	193.04	33,242
2022-06-15	236.00	238.80	228.40	231.60	195.40	21,762
2022-06-14	242.00	242.00	236.20	237.80	200.63	17,149
2022-06-13	240.00	242.60	235.80	239.00	201.65	24,821
2022-06-10	252.20	252.20	242.60	245.00	206.71	10,154
2022-06-09	256.00	261.80	252.20	252.20	212.78	10,023
2022-06-08	261.00	261.80	257.00	259.20	218.69	30,218
2022-06-07	267.60	267.60	260.00	265.20	223.75	8,192
2022-06-06	261.00	267.80	255.20	267.80	225.95	8,191
2022-06-03	265.00	269.00	259.80	260.20	219.53	6,403
2022-06-02	268.00	268.00	260.40	263.80	222.57	8,234
2022-06-01	274.00	275.60	263.60	263.80	222.57	32,698
2022-05-31	273.00	277.80	270.20	273.60	230.84	19,865
2022-05-30	266.00	273.40	263.00	273.00	230.33	9,755
2022-05-27	267.00	269.00	262.60	265.60	224.09	20,849
2022-05-26	268.40	268.40	263.40	265.80	224.26	20,754
2022-05-25	258.60	267.40	254.00	265.40	223.92	42,355
2022-05-24	253.80	259.40	248.40	255.80	215.82	36,544
2022-05-23	243.00	254.60	237.60	254.40	214.64	28,993
2022-05-20	242.00	245.40	235.40	235.40	198.61	19,092
2022-05-19	244.20	244.20	232.80	241.20	203.50	16,344
2022-05-18	252.00	252.00	242.60	244.60	206.37	26,953
2022-05-17	238.00	250.60	237.60	250.00	210.93	22,440
2022-05-16	245.00	246.20	234.80	236.40	199.45	26,428
2022-05-13	228.60	243.80	228.60	243.60	205.53	16,831
2022-05-12	230.00	230.40	220.60	227.20	191.69	56,963
2022-05-11	232.20	235.60	227.00	231.20	195.07	28,875
2022-05-10	238.80	238.80	230.00	232.20	195.91	45,889
2022-05-09	242.00	245.00	237.20	238.60	201.31	19,132
2022-05-06	244.00	244.00	232.80	242.00	204.18	42,306
2022-05-05	255.00	255.00	242.80	244.00	205.87	28,000
2022-05-04	248.60	249.20	237.00	247.80	209.07	33,411
2022-05-02	257.00	257.00	241.00	243.00	205.02	26,780
2022-04-29	270.80	276.80	253.20	255.00	215.15	49,255
2022-04-28	260.60	270.60	260.60	267.00	225.27	32,001
2022-04-27	270.20	270.40	260.00	260.00	219.36	37,527
2022-04-26	275.00	278.00	270.00	271.60	229.15	23,633
2022-04-25	279.00	279.20	268.40	275.00	232.02	40,178
2022-04-22	287.60	288.00	280.00	280.00	236.24	15,957
2022-04-21	302.00	302.00	286.20	288.20	243.16	40,297
2022-04-20	303.80	305.80	295.20	296.60	250.24	78,424
2022-04-19	295.00	315.80	285.00	315.00	254.80	100,225
2022-04-14	289.00	292.00	280.20	291.00	235.39	21,826
2022-04-13	295.00	296.80	282.40	286.00	231.34	25,021
2022-04-12	292.60	300.00	290.60	294.60	238.30	33,541
2022-04-11	296.80	306.00	292.80	292.80	236.84	37,482
2022-04-08	289.80	297.00	289.80	296.80	240.08	38,686
2022-04-07	293.00	295.60	288.60	288.80	233.61	49,375
2022-04-06	300.20	303.20	294.20	294.60	238.30	38,766
2022-04-05	304.00	306.00	298.20	300.00	242.67	26,265
2022-04-04	306.00	308.00	303.80	303.80	245.74	40,630
2022-04-01	312.00	312.20	304.00	306.00	247.52	24,481
2022-03-31	302.00	312.00	297.00	312.00	252.37	78,848

← NewerPage 19 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.