Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 348.20 | 352.70 | 347.10 | 350.00 | 350.00 | 68,450 |
| 2026-10-15 | 348.70 | 349.80 | 342.00 | 344.30 | 344.30 | 87,555 |
| 2026-10-14 | 339.20 | 349.60 | 337.40 | 348.30 | 348.30 | 110,613 |
| 2026-10-13 | 337.50 | 342.00 | 336.00 | 337.80 | 337.80 | 96,624 |
| 2026-10-12 | 348.00 | 350.70 | 334.20 | 337.00 | 337.00 | 255,568 |
| 2026-10-09 | 379.00 | 384.50 | 337.00 | 347.90 | 347.90 | 476,710 |
| 2026-10-08 | 376.70 | 380.60 | 370.40 | 377.00 | 377.00 | 61,040 |
| 2026-10-07 | 382.00 | 384.40 | 376.70 | 376.70 | 376.70 | 54,491 |
| 2026-10-06 | 367.00 | 383.60 | 366.00 | 379.70 | 379.70 | 66,742 |
| 2026-10-05 | 366.40 | 373.30 | 363.80 | 366.30 | 366.30 | 36,720 |
| 2026-10-02 | 369.60 | 371.60 | 363.60 | 366.40 | 366.40 | 71,326 |
| 2026-10-01 | 375.80 | 376.60 | 369.50 | 369.50 | 369.50 | 50,719 |
| 2026-09-30 | 378.70 | 382.10 | 375.50 | 375.50 | 375.50 | 61,705 |
| 2026-09-29 | 381.20 | 381.80 | 378.60 | 378.70 | 378.70 | 39,795 |
| 2026-09-28 | 382.00 | 385.30 | 380.50 | 381.10 | 381.10 | 22,959 |
| 2026-09-25 | 387.00 | 387.90 | 382.00 | 382.00 | 382.00 | 27,810 |
| 2026-09-24 | 387.00 | 389.20 | 384.10 | 385.70 | 385.70 | 26,335 |
| 2026-09-23 | 394.20 | 395.20 | 386.10 | 386.30 | 386.30 | 41,686 |
| 2026-09-22 | 393.70 | 395.40 | 388.50 | 394.00 | 394.00 | 44,124 |
| 2026-09-21 | 386.00 | 392.60 | 384.00 | 390.00 | 390.00 | 52,877 |
| 2026-09-18 | 390.00 | 390.50 | 381.30 | 384.80 | 384.80 | 69,060 |
Page 1 of 1 · 21 trading days
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.