INSTAL KRAKÓW SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	30.900	31.000	30.500	31.000	24.715	789
2023-02-20	30.900	30.900	30.400	30.900	24.635	368
2023-02-17	30.800	30.800	30.800	30.800	24.555	122
2023-02-16	30.400	30.800	30.300	30.800	24.555	161
2023-02-15	31.000	31.000	30.500	30.900	24.635	56
2023-02-14	30.400	30.900	30.300	30.900	24.635	278
2023-02-13	30.900	31.000	30.300	30.800	24.555	306
2023-02-10	30.800	30.900	30.800	30.800	24.555	3,993
2023-02-09	30.400	30.900	30.400	30.600	24.396	2,273
2023-02-08	30.000	30.400	30.000	30.400	24.237	2
2023-02-07	30.400	30.400	30.400	30.400	24.237	19
2023-02-06	30.000	30.400	30.000	30.400	24.237	683
2023-02-03	30.100	30.700	30.100	30.500	24.316	78
2023-02-02	30.100	30.500	30.000	30.500	24.316	382
2023-02-01	30.600	30.600	30.100	30.100	23.997	334
2023-01-31	30.700	31.500	30.700	30.800	24.555	506
2023-01-30	30.700	30.800	30.300	30.800	24.555	307
2023-01-27	30.500	31.000	30.400	30.900	24.635	261
2023-01-26	31.000	31.000	30.600	31.000	24.715	193
2023-01-24	30.800	31.000	30.800	31.000	24.715	540
2023-01-23	30.400	30.700	29.800	30.700	24.476	798
2023-01-19	30.400	30.400	30.400	30.400	24.237	17
2023-01-18	30.500	30.500	30.400	30.400	24.237	123
2023-01-17	30.400	30.500	30.000	30.500	24.316	401
2023-01-16	30.600	30.900	30.600	30.900	24.635	283
2023-01-13	30.700	31.300	30.700	31.300	24.954	101
2023-01-12	31.300	31.300	31.300	31.300	24.954	50
2023-01-11	30.700	31.000	30.600	31.000	24.715	791
2023-01-10	31.800	32.200	30.300	31.300	24.954	1,200
2023-01-09	30.100	31.000	30.100	31.000	24.715	22
2023-01-05	30.800	30.800	29.800	30.200	24.077	1,191
2023-01-04	31.500	31.500	30.800	30.800	24.555	233
2023-01-03	32.000	33.300	32.000	32.000	25.512	342
2023-01-02	32.900	33.800	32.000	32.000	25.512	1,507
2022-12-30	32.200	32.900	32.000	32.000	25.512	1,623
2022-12-29	31.400	32.000	31.400	31.400	25.034	1,415
2022-12-28	29.500	31.500	29.300	31.400	25.034	5,307
2022-12-27	29.000	29.200	29.000	29.200	23.280	1,953
2022-12-23	28.800	29.400	28.800	29.000	23.120	1,063
2022-12-22	28.800	29.000	28.800	29.000	23.120	124
2022-12-21	28.200	28.700	28.200	28.700	22.881	281
2022-12-20	28.700	28.700	28.700	28.700	22.881	197
2022-12-19	28.500	28.900	28.200	28.900	23.041	360
2022-12-16	28.800	29.100	28.800	29.100	23.200	2
2022-12-15	28.800	28.800	28.800	28.800	22.961	240
2022-12-14	29.300	29.300	28.200	29.300	23.360	3,072
2022-12-13	29.400	29.500	29.400	29.500	23.519	103
2022-12-12	29.000	29.300	29.000	29.300	23.360	339
2022-12-09	29.300	29.300	29.300	29.300	23.360	10
2022-12-08	29.300	29.300	29.200	29.300	23.360	104
2022-12-07	29.100	29.400	29.100	29.400	23.439	22
2022-12-06	29.000	29.400	28.700	29.000	23.120	4,209
2022-12-05	29.300	29.400	29.200	29.400	23.439	22
2022-12-02	28.800	29.100	28.800	29.100	23.200	602
2022-12-01	28.800	29.000	28.600	29.000	23.120	1,729
2022-11-30	28.800	29.000	28.800	29.000	23.120	811
2022-11-29	28.700	29.200	28.700	29.000	23.120	9,718
2022-11-28	29.300	29.300	29.000	29.200	23.280	781
2022-11-25	29.000	29.300	29.000	29.300	23.360	356
2022-11-24	28.700	29.300	28.700	29.300	23.360	120

← NewerPage 16 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	2.5000 PLN
2025-08-26	2.5000 PLN
2024-08-13	2.5000 PLN
2023-08-11	1.5000 PLN
2022-07-07	2.0000 PLN
2021-07-07	2.0000 PLN
2020-09-02	2.0000 PLN
2019-08-26	1.7000 PLN

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