Kruk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	312.00	312.80	303.20	308.00	249.14	35,810
2022-03-29	310.60	318.80	298.80	313.80	253.83	47,552
2022-03-28	315.20	319.20	310.40	310.40	251.08	33,332
2022-03-25	318.60	318.80	308.20	314.20	254.15	60,850
2022-03-24	305.20	321.40	304.60	315.00	254.80	99,686
2022-03-23	308.80	308.80	302.20	303.00	245.09	30,610
2022-03-22	304.20	308.00	299.20	304.00	245.90	30,723
2022-03-21	293.80	304.60	293.80	304.00	245.90	60,298
2022-03-18	297.00	297.20	280.20	297.20	240.40	78,068
2022-03-17	291.00	298.60	279.00	295.40	238.95	101,090
2022-03-16	264.60	290.00	264.20	288.80	233.61	134,303
2022-03-15	259.80	265.00	257.40	257.40	208.21	30,744
2022-03-14	272.00	272.00	260.60	263.40	213.06	28,853
2022-03-11	268.20	271.40	260.00	260.00	210.31	43,972
2022-03-10	275.00	278.00	260.00	262.40	212.25	65,263
2022-03-09	245.40	269.60	245.00	269.60	218.08	40,850
2022-03-08	244.80	250.00	239.00	243.80	197.21	59,766
2022-03-07	250.20	251.60	235.20	240.00	194.13	53,924
2022-03-04	253.80	262.80	246.20	254.60	205.94	54,799
2022-03-03	256.60	267.00	253.80	259.20	209.66	34,113
2022-03-02	257.80	264.80	253.20	257.00	207.88	30,985
2022-03-01	261.80	271.60	261.40	265.00	214.36	22,598
2022-02-28	261.00	266.60	255.60	261.80	211.77	58,181
2022-02-25	257.00	276.60	257.00	272.60	220.50	49,212
2022-02-24	260.00	270.00	244.00	260.00	210.31	118,179
2022-02-23	276.00	285.00	274.40	280.00	226.49	85,638
2022-02-22	282.20	282.20	271.20	274.00	221.64	85,324
2022-02-21	290.20	306.80	284.40	289.60	234.25	30,795
2022-02-18	306.00	309.40	283.40	290.80	235.23	61,319
2022-02-17	303.00	315.80	301.00	308.00	249.14	44,452
2022-02-16	306.00	312.20	300.40	306.00	247.52	25,205
2022-02-15	293.20	306.00	293.20	306.00	247.52	22,732
2022-02-14	305.40	308.60	292.00	292.60	236.68	39,661
2022-02-11	304.80	312.00	303.40	312.00	252.37	33,459
2022-02-10	305.80	312.80	302.20	303.80	245.74	32,334
2022-02-09	314.00	318.40	302.00	302.00	244.28	52,511
2022-02-08	314.00	322.60	310.80	315.00	254.80	38,265
2022-02-07	308.00	319.00	305.40	314.00	253.99	33,583
2022-02-04	315.20	319.00	305.20	306.40	247.84	41,529
2022-02-03	327.80	327.80	315.00	317.20	256.58	35,722
2022-02-02	321.20	332.80	321.20	328.20	265.48	39,453
2022-02-01	327.00	328.00	320.40	320.80	259.49	29,335
2022-01-31	326.60	334.60	324.00	327.80	265.15	20,427
2022-01-28	326.60	328.60	318.80	324.00	262.08	16,895
2022-01-27	324.80	332.00	323.60	328.00	265.32	10,106
2022-01-26	328.40	335.80	326.00	329.40	266.45	24,303
2022-01-25	330.00	332.60	322.00	328.20	265.48	40,968
2022-01-24	337.00	347.80	319.20	330.00	266.93	64,608
2022-01-21	344.40	348.00	340.00	343.00	277.45	27,218
2022-01-20	350.80	350.80	340.00	350.80	283.76	25,621
2022-01-19	339.00	358.60	337.20	351.00	283.92	28,445
2022-01-18	340.20	344.00	339.00	342.00	276.64	13,241
2022-01-17	342.00	345.00	338.60	342.60	277.13	5,945
2022-01-14	342.60	346.00	333.20	342.00	276.64	40,572
2022-01-13	342.00	344.40	335.20	340.00	275.02	24,439
2022-01-12	334.00	347.20	332.60	340.00	275.02	38,339
2022-01-11	327.00	337.20	321.60	332.00	268.55	49,573
2022-01-10	330.00	331.60	317.40	323.00	261.27	41,690
2022-01-07	337.80	338.00	320.20	327.80	265.15	41,984
2022-01-05	338.00	343.00	333.40	337.80	273.24	37,053

← NewerPage 20 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.