Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 451.40 | 451.40 | 443.20 | 446.60 | 407.13 | 20,152 |
| 2025-02-13 | 453.20 | 456.00 | 442.60 | 450.20 | 410.41 | 19,337 |
| 2025-02-12 | 450.20 | 453.80 | 442.40 | 447.60 | 408.04 | 14,408 |
| 2025-02-11 | 443.80 | 450.00 | 441.00 | 448.80 | 409.13 | 21,254 |
| 2025-02-10 | 437.00 | 443.80 | 432.80 | 442.80 | 403.66 | 22,783 |
| 2025-02-07 | 435.60 | 439.80 | 433.60 | 437.80 | 399.11 | 23,493 |
| 2025-02-06 | 428.00 | 435.60 | 425.00 | 435.60 | 397.10 | 33,230 |
| 2025-02-05 | 425.60 | 427.60 | 422.40 | 424.20 | 386.71 | 15,997 |
| 2025-02-04 | 425.00 | 425.60 | 420.40 | 424.80 | 387.25 | 10,784 |
| 2025-02-03 | 426.40 | 427.00 | 419.00 | 421.80 | 384.52 | 25,125 |
| 2025-01-31 | 433.40 | 433.40 | 427.60 | 428.60 | 390.72 | 12,338 |
| 2025-01-30 | 427.80 | 433.80 | 425.00 | 433.40 | 395.09 | 40,216 |
| 2025-01-29 | 432.00 | 433.00 | 422.00 | 423.00 | 385.61 | 23,408 |
| 2025-01-28 | 428.60 | 432.60 | 426.80 | 429.60 | 391.63 | 18,428 |
| 2025-01-27 | 428.20 | 429.60 | 418.20 | 426.40 | 388.71 | 28,931 |
| 2025-01-24 | 432.00 | 434.60 | 429.80 | 429.80 | 391.81 | 14,345 |
| 2025-01-23 | 433.40 | 433.60 | 427.00 | 427.80 | 389.99 | 16,564 |
| 2025-01-22 | 426.00 | 432.20 | 422.20 | 432.20 | 394.00 | 35,580 |
| 2025-01-21 | 427.80 | 429.00 | 420.60 | 425.00 | 387.44 | 16,370 |
| 2025-01-20 | 426.00 | 429.20 | 420.20 | 427.40 | 389.63 | 21,623 |
| 2025-01-17 | 436.20 | 438.20 | 417.20 | 420.80 | 383.61 | 63,277 |
| 2025-01-16 | 438.80 | 439.60 | 429.20 | 431.20 | 393.09 | 21,414 |
| 2025-01-15 | 429.40 | 438.00 | 428.60 | 438.00 | 399.29 | 26,239 |
| 2025-01-14 | 422.80 | 429.40 | 420.40 | 427.00 | 389.26 | 18,345 |
| 2025-01-13 | 426.20 | 426.80 | 417.20 | 418.80 | 381.79 | 21,820 |
| 2025-01-10 | 416.00 | 427.00 | 416.00 | 426.80 | 389.08 | 48,893 |
| 2025-01-09 | 416.20 | 420.00 | 412.20 | 419.20 | 382.15 | 21,511 |
| 2025-01-08 | 426.20 | 426.40 | 408.80 | 414.20 | 377.59 | 32,450 |
| 2025-01-07 | 425.00 | 427.20 | 418.00 | 419.40 | 382.33 | 23,596 |
| 2025-01-03 | 422.60 | 425.00 | 418.60 | 420.20 | 383.06 | 17,202 |
| 2025-01-02 | 424.00 | 424.00 | 414.80 | 418.40 | 381.42 | 27,588 |
| 2024-12-30 | 420.00 | 421.40 | 413.00 | 415.80 | 379.05 | 13,571 |
| 2024-12-27 | 418.00 | 422.60 | 413.20 | 416.80 | 379.96 | 22,418 |
| 2024-12-23 | 422.00 | 427.40 | 413.40 | 415.60 | 378.87 | 22,974 |
| 2024-12-20 | 421.00 | 423.60 | 411.00 | 419.40 | 382.33 | 57,807 |
| 2024-12-19 | 422.00 | 424.00 | 414.20 | 418.80 | 381.79 | 26,826 |
| 2024-12-18 | 425.00 | 426.20 | 416.60 | 422.00 | 384.70 | 26,975 |
| 2024-12-17 | 438.40 | 439.60 | 420.40 | 420.60 | 383.43 | 29,630 |
| 2024-12-16 | 436.60 | 439.80 | 429.60 | 437.60 | 398.92 | 15,529 |
| 2024-12-13 | 434.40 | 437.40 | 429.00 | 434.60 | 396.19 | 22,619 |
| 2024-12-12 | 429.00 | 434.00 | 428.40 | 434.00 | 395.64 | 22,022 |
| 2024-12-11 | 433.80 | 435.00 | 429.20 | 431.40 | 393.27 | 10,666 |
| 2024-12-10 | 435.00 | 437.60 | 428.20 | 432.20 | 394.00 | 17,161 |
| 2024-12-09 | 444.00 | 446.80 | 430.60 | 436.20 | 397.65 | 23,815 |
| 2024-12-06 | 442.00 | 446.40 | 436.80 | 438.00 | 399.29 | 16,335 |
| 2024-12-05 | 435.00 | 442.00 | 433.80 | 442.00 | 402.93 | 23,113 |
| 2024-12-04 | 428.00 | 434.80 | 427.40 | 434.80 | 396.37 | 21,123 |
| 2024-12-03 | 429.00 | 434.20 | 423.00 | 427.00 | 389.26 | 25,394 |
| 2024-12-02 | 425.00 | 428.80 | 423.20 | 428.20 | 390.35 | 16,531 |
| 2024-11-29 | 421.00 | 423.60 | 417.60 | 423.00 | 385.61 | 9,102 |
| 2024-11-28 | 423.20 | 425.00 | 417.00 | 417.60 | 380.69 | 6,902 |
| 2024-11-27 | 424.20 | 424.20 | 417.60 | 421.00 | 383.79 | 8,925 |
| 2024-11-26 | 425.00 | 427.20 | 417.40 | 420.00 | 382.88 | 14,982 |
| 2024-11-25 | 423.00 | 424.60 | 418.80 | 423.60 | 386.16 | 16,847 |
| 2024-11-22 | 418.80 | 422.00 | 411.40 | 420.00 | 382.88 | 13,149 |
| 2024-11-21 | 411.20 | 420.60 | 406.40 | 418.60 | 381.60 | 25,502 |
| 2024-11-20 | 413.20 | 417.40 | 407.00 | 411.20 | 374.86 | 17,505 |
| 2024-11-19 | 424.00 | 424.80 | 405.80 | 408.20 | 372.12 | 37,439 |
| 2024-11-18 | 423.20 | 427.40 | 418.20 | 420.80 | 383.61 | 18,512 |
| 2024-11-15 | 427.60 | 427.60 | 421.60 | 422.40 | 385.07 | 16,942 |
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.