Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 322.00 | 340.20 | 322.00 | 335.20 | 271.14 | 59,548 |
| 2022-01-03 | 325.00 | 328.20 | 319.60 | 321.40 | 259.98 | 36,720 |
| 2021-12-30 | 310.00 | 332.00 | 305.00 | 327.00 | 264.51 | 159,950 |
| 2021-12-29 | 323.20 | 331.20 | 318.00 | 318.00 | 257.23 | 100,125 |
| 2021-12-28 | 339.40 | 347.80 | 325.00 | 325.00 | 262.89 | 47,253 |
| 2021-12-27 | 346.20 | 353.60 | 340.00 | 340.00 | 275.02 | 33,019 |
| 2021-12-23 | 344.00 | 355.00 | 343.00 | 350.00 | 283.11 | 28,632 |
| 2021-12-22 | 345.00 | 352.20 | 341.00 | 342.00 | 276.64 | 22,941 |
| 2021-12-21 | 340.00 | 354.60 | 340.00 | 345.00 | 279.07 | 22,930 |
| 2021-12-20 | 341.80 | 346.60 | 332.20 | 340.00 | 275.02 | 25,572 |
| 2021-12-17 | 355.40 | 361.60 | 342.20 | 344.00 | 278.26 | 52,121 |
| 2021-12-16 | 356.20 | 363.00 | 355.20 | 355.20 | 287.32 | 19,375 |
| 2021-12-15 | 356.00 | 359.20 | 355.00 | 356.40 | 288.29 | 21,126 |
| 2021-12-14 | 355.00 | 363.60 | 348.60 | 355.00 | 287.16 | 22,928 |
| 2021-12-13 | 354.20 | 363.60 | 353.40 | 355.00 | 287.16 | 23,003 |
| 2021-12-10 | 347.60 | 367.00 | 341.20 | 355.00 | 287.16 | 29,666 |
| 2021-12-09 | 359.00 | 359.00 | 350.00 | 352.20 | 284.89 | 3,884 |
| 2021-12-08 | 363.80 | 364.40 | 353.40 | 359.00 | 290.39 | 19,211 |
| 2021-12-07 | 337.00 | 365.00 | 336.80 | 364.00 | 294.44 | 41,935 |
| 2021-12-06 | 348.60 | 349.00 | 331.60 | 340.00 | 275.02 | 44,248 |
| 2021-12-03 | 364.00 | 370.00 | 350.40 | 355.20 | 287.32 | 22,977 |
| 2021-12-02 | 355.00 | 367.20 | 348.40 | 363.80 | 294.27 | 22,152 |
| 2021-12-01 | 340.00 | 359.00 | 340.00 | 357.60 | 289.26 | 32,144 |
| 2021-11-30 | 344.80 | 344.80 | 331.60 | 337.00 | 272.60 | 37,171 |
| 2021-11-29 | 338.20 | 344.00 | 322.80 | 344.00 | 278.26 | 39,484 |
| 2021-11-26 | 322.00 | 345.80 | 318.40 | 334.40 | 270.49 | 47,011 |
| 2021-11-25 | 320.00 | 330.20 | 320.00 | 324.00 | 262.08 | 32,624 |
| 2021-11-24 | 329.00 | 330.00 | 316.40 | 323.20 | 261.43 | 28,183 |
| 2021-11-23 | 326.20 | 334.80 | 323.20 | 330.00 | 266.93 | 17,891 |
| 2021-11-22 | 327.00 | 335.00 | 320.60 | 330.00 | 266.93 | 20,690 |
| 2021-11-19 | 330.00 | 332.80 | 323.40 | 329.00 | 266.12 | 19,810 |
| 2021-11-18 | 341.60 | 345.80 | 330.00 | 334.40 | 270.49 | 29,370 |
| 2021-11-17 | 357.00 | 357.00 | 340.20 | 342.00 | 276.64 | 13,504 |
| 2021-11-16 | 352.60 | 360.40 | 352.60 | 357.00 | 288.77 | 13,880 |
| 2021-11-15 | 365.00 | 376.00 | 354.00 | 354.00 | 286.35 | 10,484 |
| 2021-11-12 | 363.40 | 378.40 | 361.60 | 364.40 | 294.76 | 23,233 |
| 2021-11-10 | 374.80 | 374.80 | 365.40 | 369.00 | 298.48 | 18,104 |
| 2021-11-09 | 382.00 | 382.00 | 372.20 | 375.00 | 303.33 | 13,381 |
| 2021-11-08 | 385.40 | 385.40 | 366.60 | 377.20 | 305.11 | 30,804 |
| 2021-11-05 | 385.00 | 393.00 | 378.80 | 388.40 | 314.17 | 19,827 |
| 2021-11-04 | 350.00 | 392.80 | 350.00 | 388.00 | 313.85 | 84,722 |
| 2021-11-03 | 338.20 | 348.80 | 338.00 | 348.40 | 281.82 | 47,258 |
| 2021-11-02 | 332.80 | 344.60 | 332.80 | 341.80 | 276.48 | 9,179 |
| 2021-10-29 | 339.00 | 344.00 | 332.00 | 332.60 | 269.04 | 12,861 |
| 2021-10-28 | 327.00 | 341.00 | 326.40 | 341.00 | 275.83 | 11,139 |
| 2021-10-27 | 341.60 | 341.60 | 321.80 | 325.80 | 263.54 | 29,682 |
| 2021-10-26 | 341.20 | 343.00 | 338.60 | 341.80 | 276.48 | 10,397 |
| 2021-10-25 | 334.00 | 345.60 | 333.20 | 339.00 | 274.21 | 19,041 |
| 2021-10-22 | 338.00 | 340.00 | 333.80 | 335.40 | 271.30 | 7,626 |
| 2021-10-21 | 334.60 | 341.00 | 332.80 | 333.20 | 269.52 | 12,178 |
| 2021-10-20 | 330.00 | 338.00 | 330.00 | 334.20 | 270.33 | 12,154 |
← NewerPage 21 of 21 · 1,251 trading days
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.