See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← K1RC34.SA stock page

The Kroger Co. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-30253.20253.20253.20253.2039.1500
2022-06-29253.20253.20253.20253.2039.1500
2022-06-28253.20253.20253.20253.2039.1500
2022-06-27253.20253.20253.20253.2039.1500
2022-06-24253.20253.20253.20253.2039.15096
2022-06-23249.55249.55249.55249.5538.5860
2022-06-22249.55249.55249.55249.5538.5860
2022-06-21249.55249.55249.55249.5538.5861,128
2022-06-20240.75240.75240.75240.7537.2250
2022-06-17240.75240.75240.75240.7537.22524
2022-06-15258.05258.05258.05258.0539.9000
2022-06-14258.05258.05258.05258.0539.9001,026
2022-06-13257.45257.45257.34257.3439.7912,964
2022-06-10254.90255.45254.90255.4539.4982,046
2022-06-09251.38251.38251.38251.3838.8690
2022-06-08251.38251.38251.38251.3838.86984
2022-06-07247.05247.05247.05247.0538.2000
2022-06-06247.05247.05247.05247.0538.2000
2022-06-03247.05247.05247.05247.0538.2000
2022-06-02247.05247.05247.05247.0538.2000
2022-06-01247.05247.05247.05247.0538.2000
2022-05-31247.05247.05247.05247.0538.2000
2022-05-30247.05247.05247.05247.0538.2000
2022-05-27247.05247.05247.05247.0538.2000
2022-05-26247.05247.05247.05247.0538.2000
2022-05-25247.05247.05247.05247.0538.2006
2022-05-24235.62235.62235.62235.6236.4320
2022-05-23235.62235.62235.62235.6236.4320
2022-05-20235.62235.62235.62235.6236.4321,680
2022-05-19251.90251.90251.90251.9038.9490
2022-05-18251.90251.90251.90251.9038.9490
2022-05-17252.76252.76251.90251.9038.94915,438
2022-05-16267.30270.58267.00268.0441.4452,520
2022-05-13281.17281.17281.17281.1743.4750
2022-05-12281.17281.17281.17281.1743.4750
2022-05-11281.17281.17281.17281.1743.3200
2022-05-10281.17281.17281.17281.1743.3201,800
2022-05-09276.49276.49276.49276.4942.5990
2022-05-06276.49276.49276.49276.4942.5990
2022-05-05276.49276.49276.49276.4942.5990
2022-05-04275.68276.49275.68276.4942.5992,784
2022-05-03278.37278.37278.37278.3742.8880
2022-05-02278.37278.37278.37278.3742.8880
2022-04-29278.37278.37278.37278.3742.8880
2022-04-28278.37278.37278.37278.3742.8880
2022-04-27278.37278.37278.37278.3742.8880
2022-04-26278.37278.37278.37278.3742.888756
2022-04-25267.58267.58267.58267.5841.2260
2022-04-22267.58267.58267.58267.5841.2260
2022-04-20267.58267.58267.58267.5841.22610,800
2022-04-19271.10271.10271.10271.1041.7680
2022-04-18271.10271.10271.10271.1041.7680
2022-04-14271.10271.10271.10271.1041.7680
2022-04-13271.10271.10271.10271.1041.768120
2022-04-12272.90272.90272.90272.9042.0461,800
2022-04-11286.20286.20286.20286.2044.0953,144
2022-04-08293.51293.51291.43291.4344.901942
2022-04-07274.52274.52274.52274.5242.2950
2022-04-06278.11278.11274.52274.5242.2951,992
2022-04-05274.00274.00274.00274.0042.215900
← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-131.3996 USD
2026-05-141.2287 USD
2026-02-121.2952 USD
2025-11-131.3097 USD
2025-08-141.3395 USD
2025-05-141.2698 USD
2025-02-131.2971 USD
2024-11-131.3597 USD
2024-08-141.2624 USD
2024-05-141.0694 USD
2024-02-141.0043 USD
2023-11-130.9964 USD
2023-08-141.4413 USD
2023-05-121.2884 USD
2023-02-141.3539 USD
2022-11-111.3512 USD
2022-08-121.3487 USD
2022-05-121.0054 USD
2022-02-141.0600 USD
2021-11-121.1831 USD
2021-08-121.0863 USD
2021-05-130.9205 USD
2021-02-111.0229 USD
2020-11-120.9405 USD
2020-08-130.9640 USD
2020-05-140.8638 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.