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 |
| 2026-09-17 | 385.40 | 390.40 | 383.70 | 387.20 | 387.20 | 25,561 |
| 2026-09-16 | 382.00 | 388.00 | 377.80 | 385.40 | 385.40 | 57,261 |
| 2026-09-15 | 387.00 | 388.70 | 378.80 | 382.10 | 382.10 | 47,771 |
| 2026-09-14 | 387.00 | 390.50 | 385.30 | 386.50 | 386.50 | 32,348 |
| 2026-09-11 | 388.00 | 390.40 | 386.60 | 387.80 | 387.80 | 34,395 |
| 2026-09-10 | 395.00 | 397.70 | 387.00 | 387.00 | 387.00 | 110,847 |
| 2026-09-09 | 397.40 | 398.40 | 391.00 | 394.90 | 394.90 | 161,035 |
| 2026-09-08 | 399.90 | 402.40 | 396.00 | 396.10 | 396.10 | 77,990 |
| 2026-09-07 | 400.00 | 401.00 | 395.40 | 397.70 | 397.70 | 28,731 |
| 2026-09-04 | 402.90 | 402.90 | 395.00 | 395.00 | 395.00 | 38,371 |
| 2026-09-03 | 399.00 | 402.40 | 393.90 | 399.30 | 399.30 | 53,957 |
| 2026-09-02 | 395.00 | 404.90 | 391.00 | 397.90 | 397.90 | 91,186 |
| 2026-09-01 | 400.00 | 402.00 | 391.70 | 394.30 | 394.30 | 78,932 |
| 2026-08-31 | 407.00 | 407.00 | 398.00 | 399.80 | 399.80 | 104,350 |
| 2026-08-28 | 416.70 | 417.00 | 405.10 | 406.00 | 406.00 | 71,366 |
| 2026-08-27 | 444.20 | 444.40 | 408.10 | 410.10 | 410.10 | 175,139 |
| 2026-08-26 | 441.50 | 447.00 | 438.50 | 444.20 | 444.20 | 35,868 |
| 2026-08-25 | 433.20 | 442.00 | 432.40 | 440.20 | 440.20 | 37,869 |
| 2026-08-24 | 436.90 | 438.10 | 429.50 | 433.50 | 433.50 | 21,273 |
| 2026-08-21 | 430.40 | 438.60 | 430.40 | 435.70 | 435.70 | 29,198 |
| 2026-08-20 | 435.90 | 436.00 | 429.70 | 430.20 | 430.20 | 22,277 |
| 2026-08-19 | 428.00 | 437.40 | 428.00 | 435.00 | 435.00 | 24,316 |
| 2026-08-18 | 428.40 | 433.00 | 428.00 | 429.90 | 429.90 | 16,441 |
| 2026-08-17 | 435.10 | 436.10 | 428.00 | 428.00 | 428.00 | 22,085 |
| 2026-08-14 | 434.00 | 437.70 | 427.00 | 433.00 | 433.00 | 32,149 |
| 2026-08-13 | 438.30 | 441.00 | 430.80 | 432.20 | 432.20 | 26,621 |
| 2026-08-12 | 428.00 | 439.70 | 428.00 | 436.30 | 436.30 | 58,017 |
| 2026-08-11 | 430.00 | 436.30 | 427.50 | 427.50 | 427.50 | 32,179 |
| 2026-08-10 | 431.30 | 433.70 | 427.20 | 431.00 | 431.00 | 22,935 |
| 2026-08-07 | 434.00 | 434.00 | 429.10 | 430.40 | 430.40 | 17,309 |
| 2026-08-06 | 432.30 | 435.70 | 430.50 | 431.60 | 431.60 | 25,062 |
| 2026-08-05 | 441.00 | 441.00 | 430.20 | 430.20 | 430.20 | 34,873 |
| 2026-08-04 | 437.00 | 445.80 | 435.80 | 439.70 | 439.70 | 48,266 |
| 2026-08-03 | 428.10 | 439.20 | 428.10 | 434.80 | 434.80 | 36,716 |
| 2026-07-31 | 426.90 | 429.30 | 425.60 | 425.60 | 425.60 | 43,867 |
| 2026-07-30 | 432.00 | 432.10 | 425.70 | 425.70 | 425.70 | 20,823 |
| 2026-07-29 | 431.30 | 437.90 | 430.20 | 430.40 | 430.40 | 33,859 |
| 2026-07-28 | 424.00 | 434.40 | 421.30 | 430.70 | 430.70 | 65,592 |
| 2026-07-27 | 414.00 | 426.20 | 413.70 | 424.00 | 424.00 | 50,325 |
Page 1 of 5 · 249 trading daysOlder →
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.