Kruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 461.90 | 464.50 | 458.00 | 459.00 | 437.80 | 20,488 |
| 2025-11-05 | 456.60 | 461.90 | 451.20 | 460.00 | 438.75 | 12,418 |
| 2025-11-04 | 465.00 | 465.10 | 455.20 | 459.10 | 437.89 | 17,802 |
| 2025-11-03 | 456.20 | 467.60 | 456.20 | 465.50 | 444.00 | 18,744 |
| 2025-10-31 | 479.40 | 481.80 | 454.00 | 454.00 | 433.03 | 48,078 |
| 2025-10-30 | 465.00 | 478.30 | 455.00 | 478.30 | 456.21 | 22,661 |
| 2025-10-29 | 470.00 | 474.40 | 465.70 | 467.10 | 445.52 | 15,958 |
| 2025-10-28 | 468.00 | 473.50 | 465.10 | 469.50 | 447.81 | 17,712 |
| 2025-10-27 | 470.00 | 473.60 | 461.20 | 466.40 | 444.86 | 18,371 |
| 2025-10-24 | 455.40 | 470.30 | 455.40 | 463.80 | 442.38 | 25,232 |
| 2025-10-23 | 455.00 | 458.30 | 450.40 | 453.30 | 432.36 | 9,178 |
| 2025-10-22 | 453.30 | 457.60 | 448.40 | 451.20 | 430.36 | 10,263 |
← NewerPage 5 of 5 · 252 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.