Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 491.00 | 496.80 | 480.80 | 481.90 | 459.64 | 38,647 |
| 2026-02-02 | 488.00 | 490.00 | 481.20 | 488.60 | 466.03 | 24,725 |
| 2026-01-30 | 486.50 | 490.20 | 478.20 | 488.90 | 466.32 | 62,101 |
| 2026-01-29 | 493.00 | 494.00 | 481.20 | 484.00 | 461.64 | 36,448 |
| 2026-01-28 | 488.20 | 493.80 | 485.10 | 488.70 | 466.13 | 54,697 |
| 2026-01-27 | 495.10 | 495.40 | 482.10 | 485.00 | 462.60 | 29,862 |
| 2026-01-26 | 482.70 | 495.50 | 480.80 | 491.40 | 468.70 | 28,111 |
| 2026-01-23 | 477.40 | 482.40 | 473.00 | 481.10 | 458.88 | 62,325 |
| 2026-01-22 | 471.90 | 478.90 | 470.80 | 477.40 | 455.35 | 54,230 |
| 2026-01-21 | 472.60 | 473.10 | 464.10 | 469.60 | 447.91 | 36,137 |
| 2026-01-20 | 472.00 | 473.70 | 462.00 | 471.90 | 450.10 | 38,852 |
| 2026-01-19 | 477.00 | 477.70 | 469.70 | 470.50 | 448.77 | 36,900 |
| 2026-01-16 | 479.00 | 483.20 | 474.00 | 477.70 | 455.64 | 29,373 |
| 2026-01-15 | 484.20 | 484.20 | 472.60 | 477.90 | 455.83 | 26,246 |
| 2026-01-14 | 489.00 | 489.00 | 473.70 | 475.60 | 453.63 | 39,268 |
| 2026-01-13 | 487.30 | 490.00 | 480.40 | 485.20 | 462.79 | 32,034 |
| 2026-01-12 | 503.20 | 503.20 | 483.50 | 487.30 | 464.79 | 53,085 |
| 2026-01-09 | 498.00 | 510.00 | 492.00 | 503.20 | 479.96 | 34,950 |
| 2026-01-08 | 505.00 | 505.00 | 493.20 | 497.00 | 474.04 | 22,508 |
| 2026-01-07 | 499.30 | 505.00 | 495.20 | 504.80 | 481.48 | 29,448 |
| 2026-01-05 | 500.00 | 502.20 | 495.10 | 498.50 | 475.47 | 39,619 |
| 2026-01-02 | 495.80 | 500.00 | 492.30 | 498.40 | 475.38 | 31,756 |
| 2025-12-30 | 493.40 | 498.80 | 489.90 | 493.50 | 470.71 | 22,911 |
| 2025-12-29 | 493.00 | 494.10 | 487.60 | 492.00 | 469.27 | 18,192 |
| 2025-12-23 | 490.00 | 496.00 | 489.70 | 492.30 | 469.56 | 19,079 |
| 2025-12-22 | 487.80 | 493.60 | 486.20 | 492.70 | 469.94 | 45,428 |
| 2025-12-19 | 477.00 | 487.80 | 476.00 | 486.20 | 463.74 | 82,074 |
| 2025-12-18 | 479.70 | 479.70 | 471.10 | 479.70 | 457.54 | 49,510 |
| 2025-12-17 | 466.00 | 480.80 | 459.30 | 479.90 | 457.73 | 83,447 |
| 2025-12-16 | 478.00 | 480.00 | 464.20 | 469.00 | 447.34 | 47,105 |
| 2025-12-15 | 479.50 | 480.50 | 470.00 | 478.00 | 455.92 | 46,593 |
| 2025-12-12 | 476.90 | 484.00 | 474.40 | 479.70 | 457.54 | 35,806 |
| 2025-12-11 | 473.60 | 480.00 | 469.40 | 476.70 | 454.68 | 29,398 |
| 2025-12-10 | 483.00 | 485.00 | 470.00 | 473.70 | 451.82 | 42,021 |
| 2025-12-09 | 485.40 | 490.00 | 478.40 | 482.00 | 459.74 | 48,503 |
| 2025-12-08 | 471.00 | 484.60 | 471.00 | 483.80 | 461.45 | 43,518 |
| 2025-12-05 | 470.00 | 476.90 | 464.40 | 468.90 | 447.24 | 29,006 |
| 2025-12-04 | 464.80 | 472.80 | 463.30 | 464.70 | 443.24 | 31,886 |
| 2025-12-03 | 474.00 | 478.00 | 461.70 | 464.80 | 443.33 | 15,154 |
| 2025-12-02 | 474.50 | 475.50 | 467.00 | 473.00 | 451.15 | 25,609 |
| 2025-12-01 | 478.90 | 481.00 | 471.00 | 473.50 | 451.63 | 21,902 |
| 2025-11-28 | 472.50 | 478.30 | 466.50 | 476.90 | 454.87 | 21,350 |
| 2025-11-27 | 470.00 | 473.70 | 468.40 | 470.60 | 448.86 | 14,746 |
| 2025-11-26 | 465.80 | 469.00 | 463.80 | 469.00 | 447.34 | 23,483 |
| 2025-11-25 | 462.80 | 464.70 | 456.20 | 463.40 | 442.00 | 32,656 |
| 2025-11-24 | 462.00 | 465.50 | 455.50 | 458.90 | 437.70 | 15,199 |
| 2025-11-21 | 454.00 | 460.60 | 447.30 | 457.90 | 436.75 | 19,891 |
| 2025-11-20 | 465.00 | 465.80 | 455.10 | 457.10 | 435.99 | 28,178 |
| 2025-11-19 | 448.50 | 457.90 | 448.50 | 457.90 | 436.75 | 25,791 |
| 2025-11-18 | 450.20 | 454.90 | 442.60 | 448.50 | 427.78 | 14,316 |
| 2025-11-17 | 461.20 | 462.00 | 452.00 | 454.40 | 433.41 | 9,371 |
| 2025-11-14 | 464.40 | 467.90 | 452.90 | 461.20 | 439.90 | 18,935 |
| 2025-11-13 | 469.00 | 474.90 | 463.90 | 464.40 | 442.95 | 14,207 |
| 2025-11-12 | 469.80 | 474.70 | 463.80 | 465.40 | 443.90 | 17,610 |
| 2025-11-10 | 468.00 | 468.80 | 461.00 | 468.30 | 446.67 | 15,924 |
| 2025-11-07 | 459.00 | 467.90 | 459.00 | 462.00 | 440.66 | 18,130 |
| 2025-11-06 | 461.90 | 464.50 | 458.00 | 459.00 | 437.80 | 20,488 |
| 2025-11-05 | 456.60 | 461.90 | 451.20 | 460.00 | 438.75 | 12,418 |
| 2025-11-04 | 465.00 | 465.10 | 455.20 | 459.10 | 437.89 | 17,802 |
| 2025-11-03 | 456.20 | 467.60 | 456.20 | 465.50 | 444.00 | 18,744 |
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.