Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 411.50 | 429.00 | 409.00 | 424.80 | 405.18 | 61,989 |
| 2025-08-06 | 402.70 | 412.00 | 401.10 | 412.00 | 392.97 | 23,161 |
| 2025-08-05 | 408.00 | 410.00 | 401.00 | 401.00 | 382.48 | 21,050 |
| 2025-08-04 | 405.00 | 409.30 | 401.00 | 407.20 | 388.39 | 12,953 |
| 2025-08-01 | 411.00 | 411.00 | 403.00 | 405.00 | 386.29 | 27,744 |
| 2025-07-31 | 416.40 | 417.00 | 410.00 | 412.00 | 392.97 | 68,476 |
| 2025-07-30 | 411.00 | 416.30 | 409.60 | 416.30 | 397.07 | 34,693 |
| 2025-07-29 | 403.00 | 412.50 | 403.00 | 411.20 | 392.21 | 20,849 |
| 2025-07-28 | 414.00 | 416.70 | 402.20 | 403.60 | 384.96 | 26,875 |
| 2025-07-25 | 414.00 | 415.50 | 409.00 | 411.80 | 392.78 | 26,551 |
| 2025-07-24 | 406.50 | 414.20 | 404.50 | 414.00 | 394.88 | 49,832 |
| 2025-07-23 | 402.90 | 408.60 | 399.60 | 406.10 | 387.34 | 28,758 |
| 2025-07-22 | 403.90 | 403.90 | 398.40 | 399.30 | 380.86 | 12,321 |
| 2025-07-21 | 403.00 | 404.50 | 400.60 | 403.90 | 385.24 | 14,838 |
| 2025-07-18 | 398.80 | 404.20 | 398.80 | 403.40 | 384.77 | 31,827 |
| 2025-07-17 | 394.40 | 398.50 | 391.90 | 398.50 | 380.09 | 12,154 |
| 2025-07-16 | 394.50 | 394.50 | 390.00 | 392.60 | 374.47 | 17,657 |
| 2025-07-15 | 395.40 | 398.50 | 390.70 | 392.90 | 374.75 | 20,915 |
| 2025-07-14 | 391.00 | 395.00 | 388.20 | 395.00 | 376.76 | 14,828 |
| 2025-07-11 | 394.00 | 394.00 | 389.00 | 391.20 | 373.13 | 17,607 |
| 2025-07-10 | 398.80 | 398.80 | 390.10 | 392.20 | 374.08 | 17,340 |
| 2025-07-09 | 391.00 | 399.30 | 391.00 | 396.70 | 378.38 | 32,383 |
| 2025-07-08 | 402.50 | 407.60 | 402.50 | 406.90 | 370.94 | 29,494 |
| 2025-07-07 | 405.00 | 408.00 | 399.10 | 399.10 | 363.83 | 24,561 |
| 2025-07-04 | 410.00 | 410.50 | 403.60 | 405.00 | 369.20 | 10,622 |
| 2025-07-03 | 404.90 | 413.40 | 404.80 | 410.00 | 373.76 | 25,084 |
| 2025-07-02 | 402.00 | 404.10 | 397.40 | 404.10 | 368.38 | 26,070 |
| 2025-07-01 | 404.00 | 406.70 | 397.50 | 400.00 | 364.65 | 31,533 |
| 2025-06-30 | 405.60 | 407.80 | 400.70 | 401.70 | 366.20 | 18,129 |
| 2025-06-27 | 403.70 | 404.00 | 399.30 | 404.00 | 368.29 | 23,207 |
| 2025-06-26 | 394.00 | 401.90 | 394.00 | 400.60 | 365.19 | 28,150 |
| 2025-06-25 | 398.00 | 399.50 | 389.80 | 392.50 | 357.81 | 38,451 |
| 2025-06-24 | 388.60 | 399.40 | 388.00 | 398.00 | 362.82 | 25,758 |
| 2025-06-23 | 390.00 | 393.50 | 378.00 | 379.90 | 346.32 | 48,737 |
| 2025-06-20 | 395.00 | 400.90 | 388.00 | 394.90 | 360.00 | 57,323 |
| 2025-06-18 | 398.80 | 399.10 | 392.00 | 394.80 | 359.91 | 25,442 |
| 2025-06-17 | 395.50 | 400.20 | 389.20 | 397.10 | 362.00 | 19,092 |
| 2025-06-16 | 395.20 | 398.00 | 389.90 | 392.40 | 357.72 | 20,564 |
| 2025-06-13 | 400.00 | 400.00 | 389.20 | 393.00 | 358.27 | 33,043 |
| 2025-06-12 | 402.30 | 405.40 | 394.60 | 401.60 | 366.11 | 19,181 |
| 2025-06-11 | 412.90 | 413.00 | 401.20 | 401.70 | 366.20 | 32,144 |
| 2025-06-10 | 405.00 | 412.60 | 403.00 | 411.20 | 374.86 | 44,023 |
| 2025-06-09 | 397.00 | 405.80 | 392.80 | 403.80 | 368.11 | 24,806 |
| 2025-06-06 | 389.00 | 395.40 | 383.60 | 393.70 | 358.90 | 29,779 |
| 2025-06-05 | 395.40 | 396.80 | 388.30 | 388.30 | 353.98 | 20,535 |
| 2025-06-04 | 390.90 | 397.10 | 388.20 | 393.70 | 358.90 | 28,830 |
| 2025-06-03 | 398.00 | 399.00 | 381.10 | 386.00 | 351.88 | 33,683 |
| 2025-06-02 | 388.00 | 395.40 | 386.20 | 394.00 | 359.18 | 39,913 |
| 2025-05-30 | 405.00 | 406.00 | 389.00 | 392.10 | 357.45 | 64,120 |
| 2025-05-29 | 417.60 | 419.00 | 405.10 | 406.00 | 370.12 | 32,837 |
| 2025-05-28 | 419.40 | 420.40 | 411.60 | 414.40 | 377.77 | 30,444 |
| 2025-05-27 | 420.80 | 422.80 | 416.60 | 420.50 | 383.33 | 26,889 |
| 2025-05-26 | 402.90 | 421.00 | 402.90 | 421.00 | 383.79 | 74,480 |
| 2025-05-23 | 395.90 | 401.60 | 387.00 | 399.20 | 363.92 | 42,269 |
| 2025-05-22 | 395.50 | 396.20 | 390.90 | 392.50 | 357.81 | 15,801 |
| 2025-05-21 | 404.00 | 404.00 | 393.20 | 394.20 | 359.36 | 25,010 |
| 2025-05-20 | 404.20 | 407.50 | 400.00 | 402.70 | 367.11 | 16,897 |
| 2025-05-19 | 400.10 | 404.50 | 393.00 | 404.10 | 368.38 | 26,052 |
| 2025-05-16 | 407.00 | 412.40 | 400.20 | 403.20 | 367.56 | 39,439 |
| 2025-05-15 | 409.00 | 410.00 | 402.70 | 405.70 | 369.84 | 22,454 |
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.