GPW · KRU · stock
KRUK Spólka Akcyjna (KRU) stock price history
Every GPW trading session of KRUK Spólka Akcyjna from May 10, 2011 to Nov 12, 2026: 3,944 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRU adjusted close, 2011 to 2026
- PLN 481.48
- All time high, 2026
- PLN 486.44
- 52 week high, PLN 322.60 low
- 3,944
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
KRU key facts
- KRUK Spólka Akcyjna (KRU) closed at PLN 331.30 on Nov 12, 2026 on GPW.
- KRU's all time high close is PLN 481.48, set on Jan 7, 2026; its all time low close is PLN 23.04 on Aug 10, 2011.
- KRU's 52 week range is PLN 322.60 to PLN 486.44.
- KRU returned -25.4% over the year to Nov 12, 2026 and +12.4% over five years.
- Over ten years KRU returned +127%, +8.6% a year compounded.
- KRU's deepest drawdown was -80.7% from Aug 1, 2017 to Mar 20, 2020.
- DataCedar holds 3,944 daily sessions of KRU history from May 10, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KRU price chart, 2011 to 2026
KRU returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -24.1% |
| 6 months | -17.6% |
| Year to date | -29.6% |
| 1 year | -25.4% |
| 3 years | -17.9% |
| 5 years | +12.4% |
| 10 years | +127.2% |
| Since May 10, 2011 | +1,003% |
| Compound annual growth, 15.5 years | +16.7% |
KRU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 481.48 on Jan 7, 2026
- All time low close
- PLN 23.04 on Aug 10, 2011
- 52 week high
- PLN 486.44 on Jan 9, 2026
- 52 week low
- PLN 322.60 on Nov 2, 2026
- Deepest drawdown
- -80.7% from Aug 1, 2017 to Mar 20, 2020, recovered Sep 6, 2021
- Best single session
- +19.8% on Jul 10, 2018
- Worst single session
- -21.3% on Nov 8, 2016
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2011
- 11.0×
- Best calendar year
- 2021, +140%
- Worst calendar year
- 2018, -39%
KRU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 10, 2011; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 472.90 | PLN 486.44 | PLN 322.60 | PLN 331.30 | -29.6% | 10M | 215 |
| 2025 | PLN 386.53 | PLN 475.76 | PLN 313.69 | PLN 470.71 | +24.2% | 8.7M | 249 |
| 2024 | PLN 421.04 | PLN 438.85 | PLN 362.27 | PLN 379.05 | -9.4% | 7.4M | 249 |
| 2023 | PLN 264.08 | PLN 431.74 | PLN 241.47 | PLN 418.41 | +60.0% | 7.3M | 250 |
| 2022 | PLN 262.89 | PLN 290.07 | PLN 186.12 | PLN 261.55 | -1.1% | 7.2M | 249 |
| 2021 | PLN 110.30 | PLN 317.89 | PLN 107.43 | PLN 264.51 | +139.8% | 6.2M | 251 |
| 2020 | PLN 130.11 | PLN 138.19 | PLN 46.06 | PLN 110.30 | -15.2% | 14.8M | 258 |
| 2019 | PLN 118.40 | PLN 151.40 | PLN 93.21 | PLN 130.11 | +9.9% | 11.9M | 261 |
| 2018 | PLN 193.36 | PLN 199.05 | PLN 115.83 | PLN 118.40 | -38.8% | 15.8M | 261 |
| 2017 | PLN 174.05 | PLN 258.57 | PLN 166.44 | PLN 193.36 | +11.0% | 13.1M | 253 |
| 2016 | PLN 125.07 | PLN 188.04 | PLN 106.60 | PLN 174.12 | +37.6% | 8.2M | 251 |
| 2015 | PLN 79.21 | PLN 140.41 | PLN 77.77 | PLN 126.52 | +59.7% | 4.9M | 258 |
| 2014 | PLN 59.60 | PLN 86.31 | PLN 54.44 | PLN 79.21 | +32.9% | 4.3M | 261 |
| 2013 | PLN 31.73 | PLN 67.70 | PLN 31.69 | PLN 59.60 | +87.8% | 3.6M | 254 |
| 2012 | PLN 31.56 | PLN 37.45 | PLN 29.74 | PLN 31.73 | +0.8% | 2.8M | 256 |
| 2011 | PLN 28.64 | PLN 31.92 | PLN 22.12 | PLN 31.48 | n/a | 4.8M | 168 |
KRU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 331.30 | -1.3% |
| October 2026 | PLN 335.70 | -10.6% |
| September 2026 | PLN 375.50 | -6.1% |
| August 2026 | PLN 399.80 | -6.1% |
| July 2026 | PLN 425.60 | +0.8% |
| June 2026 | PLN 422.20 | +3.0% |
| May 2026 | PLN 410.00 | -1.5% |
| April 2026 | PLN 416.15 | -2.8% |
| March 2026 | PLN 428.17 | -3.1% |
| February 2026 | PLN 441.71 | -5.3% |
| January 2026 | PLN 466.32 | -0.9% |
| December 2025 | PLN 470.71 | +3.5% |
About the KRU data
Daily bars. 3,944 sessions from May 10, 2011 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AKRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
KRU share price history
