Kruk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
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

← NewerPage 4 of 21 · 1,255 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.