Kruk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	407.80	414.20	406.70	411.40	411.40	29,293
2026-07-23	419.00	419.60	405.60	407.80	407.80	33,998
2026-07-22	420.40	422.00	415.10	419.00	419.00	27,357
2026-07-21	419.90	422.30	417.30	419.00	419.00	28,625
2026-07-20	414.00	420.50	410.50	417.60	417.60	18,759
2026-07-17	420.00	420.00	411.60	414.00	414.00	20,075
2026-07-16	416.70	423.90	414.00	419.60	419.60	26,010
2026-07-15	412.70	416.80	410.00	416.50	416.50	20,773
2026-07-14	413.40	413.60	404.80	413.00	413.00	42,837
2026-07-13	414.50	416.20	405.00	413.40	413.40	44,271
2026-07-10	410.90	419.70	410.90	414.00	414.00	30,213
2026-07-09	418.30	424.50	402.20	409.10	409.10	42,321
2026-07-08	418.00	420.00	410.00	417.60	417.60	25,171
2026-07-07	422.10	423.80	414.10	417.60	417.60	24,086
2026-07-06	422.00	427.20	421.00	421.10	421.10	19,234
2026-07-03	426.80	426.80	420.40	421.80	421.80	17,162
2026-07-02	423.00	426.40	420.30	422.40	422.40	22,836
2026-07-01	425.20	426.40	419.10	421.60	421.60	43,785
2026-06-30	406.00	431.30	406.00	422.20	422.20	105,093
2026-06-29	404.40	407.80	401.30	404.30	404.30	28,032
2026-06-26	403.30	403.40	398.30	403.40	403.40	37,359
2026-06-25	402.10	410.40	402.10	403.30	403.30	45,771
2026-06-24	399.80	402.00	397.20	399.50	399.50	27,570
2026-06-23	395.20	399.20	392.20	399.20	399.20	32,566
2026-06-22	400.00	401.60	395.20	400.00	400.00	48,815
2026-06-19	400.00	401.80	396.00	401.10	401.10	82,070
2026-06-18	403.00	403.90	395.90	397.90	397.90	29,836
2026-06-17	406.90	408.30	401.40	403.00	403.00	45,210
2026-06-16	406.90	410.80	402.90	403.20	403.20	41,667
2026-06-15	412.00	416.90	404.80	404.80	404.80	35,345
2026-06-12	398.00	410.00	397.10	405.60	405.60	54,257
2026-06-11	397.90	398.00	393.20	395.20	395.20	26,524
2026-06-10	396.00	397.90	390.60	397.50	397.50	27,984
2026-06-09	397.20	397.80	393.10	395.50	395.50	28,694
2026-06-08	397.50	398.00	390.20	398.00	398.00	34,721
2026-06-05	397.20	404.00	396.00	397.70	397.70	50,620
2026-06-03	397.90	398.00	386.70	396.60	396.60	84,452
2026-06-02	402.00	404.10	391.00	395.00	395.00	97,508
2026-06-01	412.00	412.00	399.20	400.00	400.00	111,314
2026-05-29	415.40	420.00	406.00	410.00	410.00	102,992
2026-05-28	433.00	434.40	428.50	433.00	413.00	80,086
2026-05-27	432.60	436.60	431.50	433.00	413.00	46,811
2026-05-26	436.80	437.20	430.40	430.60	410.71	44,387
2026-05-25	430.00	436.50	429.30	436.00	415.86	45,317
2026-05-22	426.20	429.60	424.80	429.20	409.38	93,194
2026-05-21	423.00	431.50	421.20	426.20	406.51	60,416
2026-05-20	424.00	425.60	418.70	423.00	403.46	71,706
2026-05-19	425.00	426.80	421.00	421.60	402.13	53,757
2026-05-18	427.00	427.30	420.90	425.00	405.37	78,720
2026-05-15	429.00	432.00	424.60	426.10	406.42	23,689
2026-05-14	424.50	433.20	423.50	428.30	408.52	42,375
2026-05-13	422.00	425.90	418.40	424.70	405.08	43,463
2026-05-12	431.00	431.00	419.80	421.60	402.13	53,824
2026-05-11	436.00	436.70	428.10	430.00	410.14	61,996
2026-05-08	434.20	435.50	428.40	432.00	412.05	24,611
2026-05-07	442.00	442.00	433.70	435.00	414.91	74,381
2026-05-06	439.90	443.10	433.40	441.00	420.63	52,776
2026-05-05	448.00	449.00	429.00	433.00	413.00	54,639
2026-05-04	445.00	451.00	439.00	443.00	422.54	32,390
2026-04-30	471.50	473.80	426.20	436.30	416.15	134,936

← NewerPage 2 of 5 · 249 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.