Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 472.00 | 476.30 | 463.10 | 463.40 | 442.00 | 48,961 |
| 2026-04-28 | 465.50 | 476.00 | 465.10 | 468.30 | 446.67 | 19,344 |
| 2026-04-27 | 477.80 | 480.20 | 466.60 | 466.70 | 445.14 | 20,317 |
| 2026-04-24 | 474.00 | 479.00 | 468.00 | 473.20 | 451.34 | 28,173 |
| 2026-04-23 | 488.00 | 488.00 | 469.40 | 474.00 | 452.11 | 19,391 |
| 2026-04-22 | 489.80 | 489.80 | 481.50 | 488.00 | 465.46 | 16,084 |
| 2026-04-21 | 484.90 | 494.20 | 481.90 | 490.00 | 467.37 | 18,329 |
| 2026-04-20 | 492.60 | 493.10 | 482.60 | 489.50 | 466.89 | 12,357 |
| 2026-04-17 | 488.30 | 496.40 | 480.00 | 496.40 | 473.47 | 59,188 |
| 2026-04-16 | 487.20 | 491.00 | 484.20 | 485.60 | 463.17 | 21,413 |
| 2026-04-15 | 476.80 | 487.20 | 475.00 | 487.20 | 464.70 | 22,202 |
| 2026-04-14 | 481.10 | 484.00 | 476.40 | 484.00 | 461.64 | 21,960 |
| 2026-04-13 | 481.00 | 481.00 | 471.70 | 479.40 | 457.26 | 21,716 |
| 2026-04-10 | 480.00 | 482.00 | 472.50 | 482.00 | 459.74 | 30,127 |
| 2026-04-09 | 475.60 | 477.00 | 468.00 | 473.70 | 451.82 | 16,838 |
| 2026-04-08 | 468.30 | 482.50 | 468.10 | 475.60 | 453.63 | 72,705 |
| 2026-04-07 | 464.80 | 467.90 | 454.70 | 456.60 | 435.51 | 20,341 |
| 2026-04-02 | 451.00 | 465.60 | 447.70 | 462.50 | 441.14 | 18,960 |
| 2026-04-01 | 458.00 | 463.00 | 453.90 | 454.10 | 433.13 | 27,934 |
| 2026-03-31 | 437.00 | 452.80 | 437.00 | 448.90 | 428.17 | 20,853 |
| 2026-03-30 | 433.30 | 436.70 | 426.00 | 435.80 | 415.67 | 21,593 |
| 2026-03-27 | 435.50 | 438.60 | 429.50 | 433.30 | 413.29 | 20,926 |
| 2026-03-26 | 445.10 | 448.90 | 434.60 | 435.50 | 415.38 | 30,688 |
| 2026-03-25 | 434.90 | 449.00 | 434.90 | 449.00 | 428.26 | 29,439 |
| 2026-03-24 | 437.00 | 437.00 | 422.80 | 426.50 | 406.80 | 19,626 |
| 2026-03-23 | 431.90 | 437.00 | 415.70 | 433.90 | 413.86 | 56,292 |
| 2026-03-20 | 448.20 | 451.10 | 430.10 | 431.90 | 411.95 | 80,252 |
| 2026-03-19 | 456.40 | 456.40 | 445.20 | 446.00 | 425.40 | 19,797 |
| 2026-03-18 | 451.60 | 463.80 | 450.90 | 456.40 | 435.32 | 17,813 |
| 2026-03-17 | 450.00 | 451.00 | 446.80 | 449.20 | 428.45 | 21,285 |
| 2026-03-16 | 451.80 | 452.10 | 444.60 | 447.60 | 426.93 | 13,845 |
| 2026-03-13 | 448.80 | 451.30 | 444.10 | 449.50 | 428.74 | 23,334 |
| 2026-03-12 | 466.00 | 466.00 | 445.20 | 448.70 | 427.97 | 38,962 |
| 2026-03-11 | 465.00 | 469.00 | 459.10 | 466.00 | 444.48 | 35,048 |
| 2026-03-10 | 463.00 | 469.80 | 462.60 | 465.70 | 444.19 | 12,872 |
| 2026-03-09 | 457.70 | 464.30 | 452.10 | 460.40 | 439.13 | 28,447 |
| 2026-03-06 | 464.00 | 467.00 | 457.40 | 462.00 | 440.66 | 16,730 |
| 2026-03-05 | 467.00 | 467.50 | 460.00 | 463.20 | 441.81 | 12,548 |
| 2026-03-04 | 458.00 | 467.00 | 458.00 | 467.00 | 445.43 | 18,451 |
| 2026-03-03 | 470.00 | 470.00 | 456.00 | 456.10 | 435.03 | 36,161 |
| 2026-03-02 | 453.00 | 470.50 | 446.90 | 470.50 | 448.77 | 42,320 |
| 2026-02-27 | 468.00 | 468.40 | 460.60 | 463.10 | 441.71 | 32,886 |
| 2026-02-26 | 469.00 | 473.00 | 465.30 | 467.00 | 445.43 | 32,086 |
| 2026-02-25 | 465.00 | 467.00 | 459.80 | 466.20 | 444.67 | 22,573 |
| 2026-02-24 | 463.00 | 465.00 | 455.10 | 459.00 | 437.80 | 28,365 |
| 2026-02-23 | 465.00 | 473.80 | 459.00 | 460.10 | 438.85 | 97,658 |
| 2026-02-20 | 496.60 | 502.00 | 450.40 | 451.00 | 430.17 | 169,471 |
| 2026-02-19 | 502.00 | 502.00 | 493.80 | 497.00 | 474.04 | 15,270 |
| 2026-02-18 | 489.00 | 502.00 | 487.50 | 502.00 | 478.81 | 17,232 |
| 2026-02-17 | 494.00 | 494.20 | 483.10 | 485.30 | 462.88 | 11,165 |
| 2026-02-16 | 490.20 | 493.40 | 486.70 | 491.50 | 468.80 | 10,768 |
| 2026-02-13 | 494.00 | 495.70 | 487.00 | 490.60 | 467.94 | 14,484 |
| 2026-02-12 | 495.00 | 496.90 | 488.90 | 495.00 | 472.14 | 7,695 |
| 2026-02-11 | 499.00 | 500.00 | 487.80 | 489.60 | 466.99 | 19,347 |
| 2026-02-10 | 497.70 | 500.00 | 493.30 | 496.20 | 473.28 | 10,345 |
| 2026-02-09 | 490.00 | 499.00 | 489.60 | 498.80 | 475.76 | 24,154 |
| 2026-02-06 | 480.00 | 488.00 | 477.50 | 487.80 | 465.27 | 22,215 |
| 2026-02-05 | 480.00 | 485.70 | 476.90 | 478.40 | 456.30 | 21,582 |
| 2026-02-04 | 486.00 | 486.00 | 480.40 | 483.90 | 461.55 | 23,096 |
| 2026-02-03 | 491.00 | 496.80 | 480.80 | 481.90 | 459.64 | 38,647 |
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.