Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 423.40 | 430.00 | 423.40 | 425.80 | 388.17 | 22,743 |
| 2024-11-13 | 439.00 | 439.00 | 421.00 | 423.40 | 385.98 | 25,322 |
| 2024-11-12 | 436.00 | 442.20 | 433.00 | 435.80 | 397.28 | 22,226 |
| 2024-11-08 | 441.40 | 443.00 | 433.40 | 435.80 | 397.28 | 28,269 |
| 2024-11-07 | 431.00 | 441.40 | 426.00 | 438.80 | 400.02 | 59,028 |
| 2024-11-06 | 423.00 | 430.00 | 422.00 | 425.80 | 388.17 | 34,258 |
| 2024-11-05 | 430.20 | 430.20 | 418.20 | 421.60 | 384.34 | 26,651 |
| 2024-11-04 | 430.00 | 436.00 | 424.20 | 428.20 | 390.35 | 31,726 |
| 2024-10-31 | 428.00 | 432.00 | 424.20 | 429.00 | 391.08 | 42,771 |
| 2024-10-30 | 432.00 | 442.40 | 427.00 | 430.00 | 392.00 | 47,993 |
| 2024-10-29 | 429.60 | 432.20 | 426.80 | 430.60 | 392.54 | 20,840 |
| 2024-10-28 | 426.00 | 431.00 | 424.00 | 429.60 | 391.63 | 13,572 |
| 2024-10-25 | 426.20 | 428.80 | 422.20 | 422.40 | 385.07 | 14,478 |
| 2024-10-24 | 431.00 | 431.20 | 425.00 | 428.00 | 390.17 | 19,508 |
| 2024-10-23 | 431.40 | 432.00 | 421.20 | 428.00 | 390.17 | 20,281 |
| 2024-10-22 | 433.00 | 434.40 | 425.00 | 428.60 | 390.72 | 24,665 |
| 2024-10-21 | 430.60 | 432.80 | 426.40 | 430.80 | 392.72 | 38,335 |
| 2024-10-18 | 428.00 | 432.00 | 424.00 | 425.40 | 387.80 | 12,512 |
| 2024-10-17 | 440.00 | 443.00 | 422.00 | 424.00 | 386.53 | 22,369 |
| 2024-10-16 | 430.00 | 438.40 | 422.20 | 435.20 | 396.74 | 50,023 |
| 2024-10-15 | 426.00 | 430.20 | 423.20 | 425.80 | 388.17 | 20,411 |
| 2024-10-14 | 424.40 | 429.60 | 421.80 | 422.20 | 384.88 | 12,755 |
| 2024-10-11 | 424.00 | 429.80 | 420.60 | 424.40 | 386.89 | 25,949 |
| 2024-10-10 | 428.80 | 431.00 | 421.40 | 422.80 | 385.43 | 32,105 |
| 2024-10-09 | 447.00 | 449.80 | 426.40 | 428.60 | 390.72 | 33,127 |
| 2024-10-08 | 443.40 | 451.20 | 441.60 | 446.00 | 406.58 | 18,690 |
| 2024-10-07 | 446.00 | 453.80 | 440.60 | 452.40 | 412.42 | 45,200 |
| 2024-10-04 | 440.00 | 443.80 | 436.00 | 443.40 | 404.21 | 34,024 |
| 2024-10-03 | 438.00 | 439.80 | 430.80 | 436.00 | 397.47 | 13,826 |
| 2024-10-02 | 440.20 | 447.00 | 437.40 | 438.80 | 400.02 | 7,645 |
| 2024-10-01 | 443.80 | 449.20 | 439.40 | 440.60 | 401.66 | 30,204 |
| 2024-09-30 | 447.00 | 447.00 | 437.40 | 443.80 | 404.58 | 21,408 |
| 2024-09-27 | 442.60 | 448.20 | 441.00 | 447.20 | 407.68 | 31,307 |
| 2024-09-26 | 435.00 | 445.60 | 435.00 | 442.60 | 403.48 | 65,677 |
| 2024-09-25 | 425.00 | 437.60 | 422.20 | 434.80 | 396.37 | 36,153 |
| 2024-09-24 | 418.20 | 429.00 | 418.20 | 423.40 | 385.98 | 25,192 |
| 2024-09-23 | 422.80 | 428.40 | 417.00 | 421.00 | 383.79 | 46,927 |
| 2024-09-20 | 430.00 | 430.40 | 417.80 | 422.80 | 385.43 | 115,497 |
| 2024-09-19 | 426.20 | 435.80 | 426.20 | 429.80 | 391.81 | 27,091 |
| 2024-09-18 | 436.00 | 436.00 | 422.40 | 423.20 | 385.80 | 20,931 |
| 2024-09-17 | 428.80 | 435.40 | 421.60 | 429.80 | 391.81 | 28,546 |
| 2024-09-16 | 429.00 | 429.00 | 417.80 | 424.20 | 386.71 | 12,727 |
| 2024-09-13 | 419.20 | 431.40 | 418.20 | 426.00 | 388.35 | 43,316 |
| 2024-09-12 | 423.00 | 424.20 | 417.00 | 418.40 | 381.42 | 20,045 |
| 2024-09-11 | 418.40 | 423.20 | 412.40 | 419.00 | 381.97 | 24,596 |
| 2024-09-10 | 422.00 | 426.20 | 415.40 | 417.20 | 380.33 | 10,325 |
| 2024-09-09 | 427.00 | 430.00 | 417.60 | 420.60 | 383.43 | 10,708 |
| 2024-09-06 | 431.40 | 436.00 | 421.60 | 421.60 | 384.34 | 21,351 |
| 2024-09-05 | 440.00 | 442.60 | 429.00 | 429.40 | 391.45 | 26,714 |
| 2024-09-04 | 435.00 | 445.60 | 434.00 | 441.60 | 402.57 | 17,947 |
| 2024-09-03 | 451.20 | 454.40 | 438.60 | 438.60 | 399.84 | 26,248 |
| 2024-09-02 | 442.00 | 454.60 | 442.00 | 451.20 | 411.32 | 16,772 |
| 2024-08-30 | 445.00 | 448.20 | 438.60 | 445.00 | 405.67 | 25,801 |
| 2024-08-29 | 430.00 | 448.00 | 429.00 | 445.00 | 405.67 | 41,701 |
| 2024-08-28 | 433.00 | 435.40 | 413.80 | 430.00 | 392.00 | 76,640 |
| 2024-08-27 | 427.00 | 437.00 | 420.00 | 435.40 | 396.92 | 36,456 |
| 2024-08-26 | 432.00 | 440.00 | 421.20 | 425.00 | 387.44 | 39,747 |
| 2024-08-23 | 455.80 | 465.00 | 418.20 | 431.00 | 392.91 | 73,334 |
| 2024-08-22 | 454.00 | 456.20 | 450.00 | 452.00 | 412.05 | 12,500 |
| 2024-08-21 | 451.00 | 456.00 | 449.00 | 454.00 | 413.87 | 14,806 |
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.