Kruk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	479.40	481.80	454.00	454.00	433.03	48,078
2025-10-30	465.00	478.30	455.00	478.30	456.21	22,661
2025-10-29	470.00	474.40	465.70	467.10	445.52	15,958
2025-10-28	468.00	473.50	465.10	469.50	447.81	17,712
2025-10-27	470.00	473.60	461.20	466.40	444.86	18,371
2025-10-24	455.40	470.30	455.40	463.80	442.38	25,232
2025-10-23	455.00	458.30	450.40	453.30	432.36	9,178
2025-10-22	453.30	457.60	448.40	451.20	430.36	10,263
2025-10-21	457.60	462.00	450.50	453.30	432.36	15,996
2025-10-20	455.40	458.20	450.80	453.20	432.27	19,344
2025-10-17	450.00	452.70	439.30	447.00	426.35	22,463
2025-10-16	467.70	467.70	452.20	452.20	431.31	30,032
2025-10-15	449.20	468.00	447.30	462.10	440.76	33,606
2025-10-14	435.50	441.50	428.50	441.10	420.73	23,849
2025-10-13	435.00	440.00	431.50	437.30	417.10	19,070
2025-10-10	445.00	448.50	438.40	440.40	420.06	35,823
2025-10-09	442.50	448.00	438.80	442.40	421.97	30,217
2025-10-08	438.30	443.60	434.40	441.00	420.63	26,619
2025-10-07	443.20	444.00	436.40	441.00	420.63	62,350
2025-10-06	450.00	450.00	440.00	443.40	422.92	28,365
2025-10-03	456.00	456.00	443.10	448.00	427.31	22,312
2025-10-02	455.00	458.00	448.00	452.00	431.12	37,102
2025-10-01	457.00	458.00	449.50	455.00	433.98	32,016
2025-09-30	463.90	464.00	453.10	458.00	436.85	23,605
2025-09-29	472.80	474.00	459.50	464.60	443.14	16,789
2025-09-26	478.00	479.00	468.60	472.80	450.96	42,668
2025-09-25	480.00	480.10	470.70	478.10	456.02	14,827
2025-09-24	480.50	481.70	473.10	479.40	457.26	21,065
2025-09-23	477.00	481.90	476.90	479.60	457.45	16,184
2025-09-22	475.90	477.00	469.70	476.40	454.40	21,594
2025-09-19	476.00	479.20	473.00	475.90	453.92	95,513
2025-09-18	478.40	482.60	474.80	475.80	453.82	25,645
2025-09-17	468.00	479.90	468.00	478.40	456.30	31,851
2025-09-16	476.40	478.20	467.60	468.00	446.38	34,453
2025-09-15	471.50	479.80	471.50	475.20	453.25	27,944
2025-09-12	471.00	475.50	468.00	470.80	449.05	30,913
2025-09-11	460.20	471.20	460.20	468.90	447.24	17,953
2025-09-10	466.00	471.20	450.70	464.50	443.05	43,221
2025-09-09	472.20	473.90	465.90	467.80	446.19	17,150
2025-09-08	456.50	473.90	456.30	473.00	451.15	32,101
2025-09-05	457.50	461.90	453.00	455.00	433.98	22,643
2025-09-04	456.00	459.80	453.00	458.00	436.85	17,954
2025-09-03	457.00	462.20	453.00	455.30	434.27	26,215
2025-09-02	453.30	460.60	453.00	458.00	436.85	38,835
2025-09-01	453.50	459.50	450.30	453.30	432.36	19,150
2025-08-29	453.50	461.00	450.00	454.70	433.70	64,778
2025-08-28	438.40	456.50	438.40	453.50	432.55	83,901
2025-08-27	432.00	439.80	427.00	438.40	418.15	56,967
2025-08-26	426.10	430.00	419.80	425.80	406.13	31,047
2025-08-25	428.00	430.50	423.10	426.10	406.42	14,256
2025-08-22	420.00	431.10	419.00	427.50	407.75	48,538
2025-08-21	421.00	424.70	416.00	424.30	404.70	9,889
2025-08-20	420.00	424.10	415.60	418.90	399.55	12,971
2025-08-19	425.90	426.30	417.10	424.90	405.27	19,821
2025-08-18	420.00	423.80	412.30	421.40	401.94	16,252
2025-08-14	423.70	425.20	417.10	420.00	400.60	18,524
2025-08-13	428.00	429.50	419.50	425.90	406.23	17,668
2025-08-12	424.50	430.00	424.50	429.50	409.66	25,189
2025-08-11	428.50	429.30	422.40	426.00	406.32	39,916
2025-08-08	424.20	429.70	419.00	428.50	408.71	23,106

← NewerPage 5 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.