Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 414.00 | 414.90 | 405.10 | 410.30 | 374.04 | 23,002 |
| 2025-05-13 | 411.00 | 411.80 | 406.60 | 410.60 | 374.31 | 21,762 |
| 2025-05-12 | 414.90 | 419.60 | 404.30 | 407.90 | 371.85 | 34,374 |
| 2025-05-09 | 404.00 | 412.20 | 401.70 | 410.70 | 374.40 | 58,695 |
| 2025-05-08 | 404.00 | 406.10 | 401.00 | 402.60 | 367.02 | 20,695 |
| 2025-05-07 | 398.60 | 406.40 | 395.50 | 403.10 | 367.47 | 33,364 |
| 2025-05-06 | 403.10 | 405.00 | 390.10 | 396.50 | 361.46 | 31,056 |
| 2025-05-05 | 407.00 | 407.60 | 399.60 | 403.00 | 367.38 | 19,766 |
| 2025-05-02 | 404.00 | 406.20 | 401.80 | 406.00 | 370.12 | 41,515 |
| 2025-04-30 | 403.80 | 404.80 | 395.80 | 399.20 | 363.92 | 72,642 |
| 2025-04-29 | 400.00 | 411.90 | 399.30 | 403.80 | 368.11 | 59,164 |
| 2025-04-28 | 392.90 | 396.70 | 391.70 | 392.50 | 357.81 | 29,487 |
| 2025-04-25 | 390.00 | 393.60 | 386.50 | 388.60 | 354.25 | 24,309 |
| 2025-04-24 | 386.30 | 390.00 | 381.70 | 388.80 | 354.44 | 24,961 |
| 2025-04-23 | 382.00 | 390.20 | 381.10 | 386.30 | 352.16 | 50,443 |
| 2025-04-22 | 380.00 | 383.30 | 374.30 | 381.30 | 347.60 | 31,114 |
| 2025-04-17 | 375.40 | 381.60 | 374.50 | 375.00 | 341.86 | 26,864 |
| 2025-04-16 | 380.60 | 382.30 | 374.10 | 374.60 | 341.49 | 40,336 |
| 2025-04-15 | 373.40 | 383.30 | 372.80 | 380.60 | 346.96 | 48,534 |
| 2025-04-14 | 369.00 | 373.90 | 368.10 | 373.40 | 340.40 | 26,680 |
| 2025-04-11 | 370.80 | 372.70 | 362.20 | 364.20 | 332.01 | 37,590 |
| 2025-04-10 | 378.00 | 378.00 | 362.00 | 370.20 | 337.48 | 44,428 |
| 2025-04-09 | 362.20 | 368.70 | 350.20 | 352.00 | 320.89 | 50,505 |
| 2025-04-08 | 386.00 | 386.60 | 358.60 | 368.80 | 336.20 | 54,481 |
| 2025-04-07 | 350.00 | 364.90 | 344.10 | 358.00 | 326.36 | 79,393 |
| 2025-04-04 | 374.00 | 376.90 | 364.40 | 365.20 | 332.92 | 120,745 |
| 2025-04-03 | 383.00 | 387.50 | 372.70 | 374.00 | 340.94 | 105,060 |
| 2025-04-02 | 387.00 | 387.70 | 380.80 | 386.40 | 352.25 | 42,986 |
| 2025-04-01 | 380.00 | 385.70 | 377.00 | 384.70 | 350.70 | 36,393 |
| 2025-03-31 | 390.40 | 391.80 | 376.60 | 377.40 | 344.04 | 52,348 |
| 2025-03-28 | 402.00 | 403.80 | 388.80 | 390.40 | 355.90 | 38,298 |
| 2025-03-27 | 399.00 | 401.40 | 393.40 | 400.00 | 364.65 | 50,801 |
| 2025-03-26 | 403.00 | 405.00 | 396.40 | 400.40 | 365.01 | 26,826 |
| 2025-03-25 | 404.60 | 406.80 | 399.00 | 403.00 | 367.38 | 22,961 |
| 2025-03-24 | 405.00 | 405.20 | 396.40 | 401.00 | 365.56 | 21,618 |
| 2025-03-21 | 403.20 | 403.20 | 396.80 | 400.20 | 364.83 | 88,187 |
| 2025-03-20 | 410.20 | 412.00 | 399.20 | 403.20 | 367.56 | 51,870 |
| 2025-03-19 | 412.60 | 413.80 | 405.80 | 409.20 | 373.03 | 43,469 |
| 2025-03-18 | 413.20 | 418.80 | 407.00 | 410.20 | 373.95 | 59,492 |
| 2025-03-17 | 401.00 | 411.20 | 400.00 | 409.80 | 373.58 | 55,369 |
| 2025-03-14 | 393.40 | 399.80 | 390.60 | 398.40 | 363.19 | 49,729 |
| 2025-03-13 | 396.80 | 396.80 | 389.40 | 391.60 | 356.99 | 68,715 |
| 2025-03-12 | 394.00 | 394.00 | 387.00 | 394.00 | 359.18 | 79,115 |
| 2025-03-11 | 394.00 | 395.00 | 385.20 | 385.60 | 351.52 | 168,719 |
| 2025-03-10 | 397.00 | 397.80 | 385.20 | 389.20 | 354.80 | 80,393 |
| 2025-03-07 | 390.00 | 393.40 | 388.00 | 392.20 | 357.54 | 178,699 |
| 2025-03-06 | 393.00 | 393.40 | 382.40 | 389.20 | 354.80 | 55,531 |
| 2025-03-05 | 386.00 | 392.60 | 383.40 | 388.60 | 354.25 | 76,417 |
| 2025-03-04 | 393.20 | 394.00 | 378.00 | 378.40 | 344.96 | 138,324 |
| 2025-03-03 | 410.00 | 411.40 | 391.40 | 394.00 | 359.18 | 118,577 |
| 2025-02-28 | 430.00 | 430.00 | 409.20 | 409.20 | 373.03 | 187,613 |
| 2025-02-27 | 442.00 | 442.60 | 430.80 | 434.00 | 395.64 | 20,912 |
| 2025-02-26 | 435.00 | 442.80 | 435.00 | 442.60 | 403.48 | 39,269 |
| 2025-02-25 | 428.00 | 435.00 | 426.60 | 434.40 | 396.01 | 34,142 |
| 2025-02-24 | 433.80 | 433.80 | 425.20 | 426.60 | 388.90 | 26,883 |
| 2025-02-21 | 430.00 | 434.80 | 428.40 | 432.00 | 393.82 | 18,150 |
| 2025-02-20 | 431.40 | 433.00 | 425.00 | 427.40 | 389.63 | 28,847 |
| 2025-02-19 | 440.00 | 441.20 | 425.20 | 431.40 | 393.27 | 57,662 |
| 2025-02-18 | 455.80 | 463.00 | 422.80 | 441.20 | 402.21 | 68,208 |
| 2025-02-17 | 446.60 | 455.80 | 444.20 | 453.80 | 413.69 | 19,820 |
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.