PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.200	10.310	10.160	10.180	10.180	81,777
2026-10-16	10.250	10.330	10.200	10.220	10.220	50,413
2026-10-15	10.300	10.390	10.200	10.250	10.250	50,887
2026-10-14	10.430	10.430	10.230	10.300	10.300	62,152
2026-10-13	10.220	10.470	10.190	10.430	10.430	108,203
2026-10-12	10.400	10.500	10.200	10.200	10.200	219,202
2026-10-09	10.490	10.600	10.350	10.440	10.440	206,311
2026-10-08	10.470	10.470	10.330	10.450	10.450	86,672
2026-10-07	10.450	10.530	10.380	10.390	10.390	77,632
2026-10-06	10.480	10.650	10.420	10.450	10.450	95,797
2026-10-05	10.420	10.670	10.400	10.550	10.550	78,394
2026-10-02	10.890	10.890	10.500	10.550	10.550	203,286
2026-10-01	10.990	11.250	10.570	10.890	10.890	1,078,944
2026-09-30	10.200	10.350	10.080	10.190	10.190	151,475
2026-09-29	10.300	10.350	10.230	10.280	10.280	57,614
2026-09-28	10.540	10.540	10.210	10.300	10.300	71,328
2026-09-25	10.380	10.530	10.350	10.360	10.360	39,523
2026-09-24	10.480	10.510	10.300	10.380	10.380	75,001
2026-09-23	10.500	10.600	10.410	10.420	10.420	31,849
2026-09-22	10.520	10.740	10.420	10.500	10.500	103,123
2026-09-21	10.650	10.850	10.450	10.520	10.520	125,565
2026-09-18	10.300	10.750	10.220	10.700	10.700	308,006
2026-09-17	10.410	10.450	10.260	10.300	10.300	116,863
2026-09-16	10.500	10.550	10.260	10.300	10.300	195,262
2026-09-15	10.500	10.510	10.340	10.350	10.350	161,780
2026-09-14	10.560	10.660	10.410	10.410	10.410	162,660
2026-09-11	10.500	10.760	10.420	10.500	10.500	105,309
2026-09-10	10.800	10.800	10.460	10.460	10.460	125,934
2026-09-09	10.640	10.780	10.520	10.690	10.690	178,503
2026-09-08	10.560	10.610	10.420	10.590	10.590	138,432
2026-09-07	10.720	10.750	10.550	10.560	10.560	110,737
2026-09-04	10.480	10.720	10.480	10.600	10.600	125,629
2026-09-03	10.540	10.630	10.400	10.460	10.460	110,624
2026-09-02	10.600	10.610	10.450	10.550	10.550	92,132
2026-09-01	10.460	10.800	10.400	10.520	10.520	130,827
2026-08-31	10.850	10.850	10.450	10.500	10.500	174,171
2026-08-28	10.810	10.900	10.750	10.800	10.800	77,754
2026-08-27	11.100	11.220	10.710	10.750	10.750	180,171
2026-08-26	10.780	11.310	10.700	11.050	11.050	308,448
2026-08-25	10.760	10.940	10.590	10.670	10.670	180,361
2026-08-24	10.100	10.970	10.030	10.880	10.880	1,114,899
2026-08-21	10.100	10.370	10.030	10.070	10.070	173,200
2026-08-20	10.080	10.140	10.000	10.000	10.000	154,929
2026-08-19	10.150	10.300	9.990	10.010	10.010	422,825
2026-08-18	10.400	10.460	10.080	10.120	10.120	261,378
2026-08-17	10.600	10.670	10.340	10.340	10.340	97,746
2026-08-14	10.640	10.780	10.510	10.600	10.600	85,984
2026-08-13	10.890	10.890	10.550	10.630	10.630	192,648
2026-08-12	10.800	10.950	10.650	10.800	10.800	172,473
2026-08-11	10.780	10.850	10.640	10.750	10.750	112,757
2026-08-10	10.500	10.790	10.350	10.740	10.740	154,265
2026-08-07	10.480	10.500	10.320	10.450	10.450	117,113
2026-08-06	10.500	10.740	10.320	10.380	10.380	175,701
2026-08-05	10.500	10.550	10.290	10.310	10.310	101,337
2026-08-04	10.460	10.550	10.320	10.420	10.420	110,489
2026-08-03	10.380	10.600	10.300	10.440	10.440	136,687
2026-07-31	10.210	10.350	10.120	10.250	10.250	65,366
2026-07-30	10.110	10.400	10.100	10.200	10.200	71,477
2026-07-29	10.240	10.340	10.070	10.110	10.110	159,200
2026-07-28	10.420	10.420	10.160	10.190	10.190	157,646

Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-02	1.5000 PLN

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