Kruk S.A KRU
GPW · Poland · Commercial Services
PLN 369.50-6.00 (-1.60%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 369.50 | -1.60% | PLN 375.80 | PLN 376.60 | PLN 369.50 | 50.72K |
| 2026-09-30 | PLN 375.50 | -0.84% | PLN 378.70 | PLN 382.10 | PLN 375.50 | 61.71K |
| 2026-09-29 | PLN 378.70 | -0.63% | PLN 381.20 | PLN 381.80 | PLN 378.60 | 39.80K |
| 2026-09-28 | PLN 381.10 | -0.24% | PLN 382.00 | PLN 385.30 | PLN 380.50 | 22.96K |
| 2026-09-25 | PLN 382.00 | -0.96% | PLN 387.00 | PLN 387.90 | PLN 382.00 | 27.81K |
| 2026-09-24 | PLN 385.70 | -0.16% | PLN 387.00 | PLN 389.20 | PLN 384.10 | 26.34K |
| 2026-09-23 | PLN 386.30 | -1.95% | PLN 394.20 | PLN 395.20 | PLN 386.10 | 41.69K |
| 2026-09-22 | PLN 394.00 | +1.03% | PLN 393.70 | PLN 395.40 | PLN 388.50 | 44.12K |
| 2026-09-21 | PLN 390.00 | +1.35% | PLN 386.00 | PLN 392.60 | PLN 384.00 | 52.88K |
| 2026-09-18 | PLN 384.80 | -0.62% | PLN 390.00 | PLN 390.50 | PLN 381.30 | 69.06K |
| 2026-09-17 | PLN 387.20 | +0.47% | PLN 385.40 | PLN 390.40 | PLN 383.70 | 25.56K |
| 2026-09-16 | PLN 385.40 | +0.86% | PLN 382.00 | PLN 388.00 | PLN 377.80 | 57.26K |
| 2026-09-15 | PLN 382.10 | -1.14% | PLN 387.00 | PLN 388.70 | PLN 378.80 | 47.77K |
| 2026-09-14 | PLN 386.50 | -0.34% | PLN 387.00 | PLN 390.50 | PLN 385.30 | 32.35K |
| 2026-09-11 | PLN 387.80 | +0.21% | PLN 388.00 | PLN 390.40 | PLN 386.60 | 34.40K |
| 2026-09-10 | PLN 387.00 | -2.00% | PLN 395.00 | PLN 397.70 | PLN 387.00 | 110.85K |
| 2026-09-09 | PLN 394.90 | -0.30% | PLN 397.40 | PLN 398.40 | PLN 391.00 | 161.04K |
| 2026-09-08 | PLN 396.10 | -0.40% | PLN 399.90 | PLN 402.40 | PLN 396.00 | 77.99K |
| 2026-09-07 | PLN 397.70 | +0.68% | PLN 400.00 | PLN 401.00 | PLN 395.40 | 28.73K |
| 2026-09-04 | PLN 395.00 | -1.08% | PLN 402.90 | PLN 402.90 | PLN 395.00 | 38.37K |
| 2026-09-03 | PLN 399.30 | +0.35% | PLN 399.00 | PLN 402.40 | PLN 393.90 | 53.96K |
| 2026-09-02 | PLN 397.90 | +0.91% | PLN 395.00 | PLN 404.90 | PLN 391.00 | 91.19K |
| 2026-09-01 | PLN 394.30 | -1.38% | PLN 400.00 | PLN 402.00 | PLN 391.70 | 78.93K |
| 2026-08-31 | PLN 399.80 | -1.53% | PLN 407.00 | PLN 407.00 | PLN 398.00 | 104.35K |
| 2026-08-28 | PLN 406.00 | -1.00% | PLN 416.70 | PLN 417.00 | PLN 405.10 | 71.37K |
| 2026-08-27 | PLN 410.10 | -7.68% | PLN 444.20 | PLN 444.40 | PLN 408.10 | 175.14K |
| 2026-08-26 | PLN 444.20 | +0.91% | PLN 441.50 | PLN 447.00 | PLN 438.50 | 35.87K |
| 2026-08-25 | PLN 440.20 | +1.55% | PLN 433.20 | PLN 442.00 | PLN 432.40 | 37.87K |
| 2026-08-24 | PLN 433.50 | -0.50% | PLN 436.90 | PLN 438.10 | PLN 429.50 | 21.27K |
| 2026-08-21 | PLN 435.70 | +1.28% | PLN 430.40 | PLN 438.60 | PLN 430.40 | 29.20K |
| 2026-08-20 | PLN 430.20 | -1.10% | PLN 435.90 | PLN 436.00 | PLN 429.70 | 22.28K |
| 2026-08-19 | PLN 435.00 | +1.19% | PLN 428.00 | PLN 437.40 | PLN 428.00 | 24.32K |
| 2026-08-18 | PLN 429.90 | +0.44% | PLN 428.40 | PLN 433.00 | PLN 428.00 | 16.44K |
| 2026-08-17 | PLN 428.00 | -1.15% | PLN 435.10 | PLN 436.10 | PLN 428.00 | 22.09K |
| 2026-08-14 | PLN 433.00 | +0.19% | PLN 434.00 | PLN 437.70 | PLN 427.00 | 32.15K |
| 2026-08-13 | PLN 432.20 | -0.94% | PLN 438.30 | PLN 441.00 | PLN 430.80 | 26.62K |
| 2026-08-12 | PLN 436.30 | +2.06% | PLN 428.00 | PLN 439.70 | PLN 428.00 | 58.02K |
| 2026-08-11 | PLN 427.50 | -0.81% | PLN 430.00 | PLN 436.30 | PLN 427.50 | 32.18K |
| 2026-08-10 | PLN 431.00 | +0.14% | PLN 431.30 | PLN 433.70 | PLN 427.20 | 22.94K |
| 2026-08-07 | PLN 430.40 | -0.28% | PLN 434.00 | PLN 434.00 | PLN 429.10 | 17.31K |
| 2026-08-06 | PLN 431.60 | +0.33% | PLN 432.30 | PLN 435.70 | PLN 430.50 | 25.06K |
| 2026-08-05 | PLN 430.20 | -2.16% | PLN 441.00 | PLN 441.00 | PLN 430.20 | 34.87K |
| 2026-08-04 | PLN 439.70 | +1.13% | PLN 437.00 | PLN 445.80 | PLN 435.80 | 48.27K |
| 2026-08-03 | PLN 434.80 | +2.16% | PLN 428.10 | PLN 439.20 | PLN 428.10 | 36.72K |
| 2026-07-31 | PLN 425.60 | -0.02% | PLN 426.90 | PLN 429.30 | PLN 425.60 | 43.87K |
| 2026-07-30 | PLN 425.70 | -1.09% | PLN 432.00 | PLN 432.10 | PLN 425.70 | 20.82K |
| 2026-07-29 | PLN 430.40 | -0.07% | PLN 431.30 | PLN 437.90 | PLN 430.20 | 33.86K |
| 2026-07-28 | PLN 430.70 | +1.58% | PLN 424.00 | PLN 434.40 | PLN 421.30 | 65.59K |
| 2026-07-27 | PLN 424.00 | +3.06% | PLN 414.00 | PLN 426.20 | PLN 413.70 | 50.33K |
| 2026-07-24 | PLN 411.40 | +0.88% | PLN 407.80 | PLN 414.20 | PLN 406.70 | 29.29K |
| 2026-07-23 | PLN 407.80 | -2.67% | PLN 419.00 | PLN 419.60 | PLN 405.60 | 34.00K |
| 2026-07-22 | PLN 419.00 | 0.00% | PLN 420.40 | PLN 422.00 | PLN 415.10 | 27.36K |
| 2026-07-21 | PLN 419.00 | +0.34% | PLN 419.90 | PLN 422.30 | PLN 417.30 | 28.63K |
| 2026-07-20 | PLN 417.60 | +0.87% | PLN 414.00 | PLN 420.50 | PLN 410.50 | 18.76K |
| 2026-07-17 | PLN 414.00 | -1.33% | PLN 420.00 | PLN 420.00 | PLN 411.60 | 20.08K |
| 2026-07-16 | PLN 419.60 | +0.74% | PLN 416.70 | PLN 423.90 | PLN 414.00 | 26.01K |
| 2026-07-15 | PLN 416.50 | +0.85% | PLN 412.70 | PLN 416.80 | PLN 410.00 | 20.77K |
| 2026-07-14 | PLN 413.00 | -0.10% | PLN 413.40 | PLN 413.60 | PLN 404.80 | 42.84K |
| 2026-07-13 | PLN 413.40 | -0.14% | PLN 414.50 | PLN 416.20 | PLN 405.00 | 44.27K |
| 2026-07-10 | PLN 414.00 | +1.20% | PLN 410.90 | PLN 419.70 | PLN 410.90 | 30.21K |
| 2026-07-09 | PLN 409.10 | -2.04% | PLN 418.30 | PLN 424.50 | PLN 402.20 | 42.32K |
| 2026-07-08 | PLN 417.60 | 0.00% | PLN 418.00 | PLN 420.00 | PLN 410.00 | 25.17K |
| 2026-07-07 | PLN 417.60 | -0.83% | PLN 422.10 | PLN 423.80 | PLN 414.10 | 24.09K |
| 2026-07-06 | PLN 421.10 | -0.17% | PLN 422.00 | PLN 427.20 | PLN 421.00 | 19.23K |
| 2026-07-03 | PLN 421.80 | -0.14% | PLN 426.80 | PLN 426.80 | PLN 420.40 | 17.16K |
| 2026-07-02 | PLN 422.40 | +0.19% | PLN 423.00 | PLN 426.40 | PLN 420.30 | 22.84K |
| 2026-07-01 | PLN 421.60 | -0.14% | PLN 425.20 | PLN 426.40 | PLN 419.10 | 43.79K |
| 2026-06-30 | PLN 422.20 | +4.43% | PLN 406.00 | PLN 431.30 | PLN 406.00 | 105.09K |
| 2026-06-29 | PLN 404.30 | +0.22% | PLN 404.40 | PLN 407.80 | PLN 401.30 | 28.03K |
| 2026-06-26 | PLN 403.40 | +0.02% | PLN 403.30 | PLN 403.40 | PLN 398.30 | 37.36K |
| 2026-06-25 | PLN 403.30 | +0.95% | PLN 402.10 | PLN 410.40 | PLN 402.10 | 45.77K |
| 2026-06-24 | PLN 399.50 | +0.08% | PLN 399.80 | PLN 402.00 | PLN 397.20 | 27.57K |
| 2026-06-23 | PLN 399.20 | -0.20% | PLN 395.20 | PLN 399.20 | PLN 392.20 | 32.57K |
| 2026-06-22 | PLN 400.00 | -0.27% | PLN 400.00 | PLN 401.60 | PLN 395.20 | 48.82K |
| 2026-06-19 | PLN 401.10 | +0.80% | PLN 400.00 | PLN 401.80 | PLN 396.00 | 82.07K |
| 2026-06-18 | PLN 397.90 | -1.27% | PLN 403.00 | PLN 403.90 | PLN 395.90 | 29.84K |
| 2026-06-17 | PLN 403.00 | -0.05% | PLN 406.90 | PLN 408.30 | PLN 401.40 | 45.21K |
| 2026-06-16 | PLN 403.20 | -0.40% | PLN 406.90 | PLN 410.80 | PLN 402.90 | 41.67K |
| 2026-06-15 | PLN 404.80 | -0.20% | PLN 412.00 | PLN 416.90 | PLN 404.80 | 35.35K |
| 2026-06-12 | PLN 405.60 | +2.63% | PLN 398.00 | PLN 410.00 | PLN 397.10 | 54.26K |
| 2026-06-11 | PLN 395.20 | -0.58% | PLN 397.90 | PLN 398.00 | PLN 393.20 | 26.52K |
| 2026-06-10 | PLN 397.50 | +0.51% | PLN 396.00 | PLN 397.90 | PLN 390.60 | 27.98K |
| 2026-06-09 | PLN 395.50 | -0.63% | PLN 397.20 | PLN 397.80 | PLN 393.10 | 28.69K |
| 2026-06-08 | PLN 398.00 | +0.08% | PLN 397.50 | PLN 398.00 | PLN 390.20 | 34.72K |
| 2026-06-05 | PLN 397.70 | +0.28% | PLN 397.20 | PLN 404.00 | PLN 396.00 | 50.62K |
| 2026-06-03 | PLN 396.60 | +0.41% | PLN 397.90 | PLN 398.00 | PLN 386.70 | 84.45K |
| 2026-06-02 | PLN 395.00 | -1.25% | PLN 402.00 | PLN 404.10 | PLN 391.00 | 97.51K |
| 2026-06-01 | PLN 400.00 | -2.44% | PLN 412.00 | PLN 412.00 | PLN 399.20 | 111.31K |
| 2026-05-29 | PLN 410.00 | -5.31% | PLN 415.40 | PLN 420.00 | PLN 406.00 | 102.99K |
| 2026-05-28 | PLN 433.00 | 0.00% | PLN 433.00 | PLN 434.40 | PLN 428.50 | 80.09K |