PKP Cargo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 19.880 | 19.880 | 18.980 | 19.040 | 19.040 | 247,409 |
| 2024-08-19 | 18.000 | 19.620 | 17.800 | 19.620 | 19.620 | 375,271 |
| 2024-08-16 | 18.200 | 18.700 | 17.940 | 17.940 | 17.940 | 122,285 |
| 2024-08-14 | 18.660 | 18.840 | 18.060 | 18.060 | 18.060 | 126,955 |
| 2024-08-13 | 19.420 | 19.420 | 18.360 | 18.400 | 18.400 | 250,334 |
| 2024-08-12 | 19.020 | 19.520 | 18.820 | 19.300 | 19.300 | 172,369 |
| 2024-08-09 | 19.140 | 19.760 | 18.520 | 18.780 | 18.780 | 332,805 |
| 2024-08-08 | 18.780 | 18.800 | 17.600 | 18.600 | 18.600 | 691,401 |
| 2024-08-07 | 19.600 | 19.860 | 18.600 | 18.600 | 18.600 | 232,651 |
| 2024-08-06 | 19.980 | 20.200 | 18.680 | 19.440 | 19.440 | 404,394 |
| 2024-08-05 | 19.900 | 20.200 | 19.200 | 19.440 | 19.440 | 606,101 |
| 2024-08-02 | 20.050 | 21.400 | 19.640 | 20.700 | 20.700 | 419,623 |
| 2024-08-01 | 21.950 | 22.250 | 20.600 | 20.600 | 20.600 | 612,275 |
| 2024-07-31 | 20.100 | 21.600 | 20.000 | 21.600 | 21.600 | 913,250 |
| 2024-07-30 | 19.200 | 20.100 | 19.020 | 20.100 | 20.100 | 638,394 |
| 2024-07-29 | 19.040 | 19.180 | 18.140 | 18.980 | 18.980 | 477,314 |
| 2024-07-26 | 17.740 | 19.200 | 17.740 | 19.040 | 19.040 | 769,579 |
| 2024-07-25 | 17.600 | 18.100 | 16.940 | 18.100 | 18.100 | 648,129 |
| 2024-07-24 | 16.680 | 17.860 | 16.340 | 17.500 | 17.500 | 734,083 |
| 2024-07-23 | 15.860 | 16.520 | 15.620 | 16.500 | 16.500 | 155,773 |
| 2024-07-22 | 16.780 | 17.140 | 15.840 | 15.840 | 15.840 | 299,868 |
| 2024-07-19 | 16.700 | 17.120 | 16.660 | 16.780 | 16.780 | 111,526 |
| 2024-07-18 | 16.720 | 17.280 | 16.660 | 16.980 | 16.980 | 152,826 |
| 2024-07-17 | 17.680 | 17.920 | 16.640 | 16.640 | 16.640 | 316,916 |
| 2024-07-16 | 17.980 | 18.000 | 17.320 | 17.680 | 17.680 | 425,570 |
| 2024-07-15 | 16.900 | 17.540 | 16.700 | 17.500 | 17.500 | 556,956 |
| 2024-07-12 | 16.200 | 16.860 | 16.100 | 16.860 | 16.860 | 488,501 |
| 2024-07-11 | 15.580 | 16.180 | 15.580 | 15.960 | 15.960 | 185,865 |
| 2024-07-10 | 15.240 | 15.660 | 14.800 | 15.580 | 15.580 | 240,120 |
| 2024-07-09 | 15.040 | 15.260 | 14.920 | 15.180 | 15.180 | 269,948 |
| 2024-07-08 | 16.100 | 16.120 | 15.020 | 15.060 | 15.060 | 586,057 |
| 2024-07-05 | 16.200 | 16.440 | 15.680 | 16.160 | 16.160 | 511,666 |
| 2024-07-04 | 15.960 | 16.880 | 15.620 | 16.500 | 16.500 | 855,572 |
| 2024-07-03 | 14.000 | 15.880 | 14.000 | 15.880 | 15.880 | 938,173 |
| 2024-07-02 | 15.240 | 15.500 | 13.840 | 14.000 | 14.000 | 974,776 |
| 2024-07-01 | 15.860 | 16.460 | 15.300 | 15.360 | 15.360 | 757,846 |
| 2024-06-28 | 16.720 | 16.740 | 16.340 | 16.560 | 16.560 | 123,457 |
| 2024-06-27 | 16.620 | 16.900 | 16.440 | 16.740 | 16.740 | 148,594 |
| 2024-06-26 | 15.880 | 16.720 | 15.760 | 16.620 | 16.620 | 418,354 |
| 2024-06-25 | 16.200 | 16.260 | 15.900 | 15.900 | 15.900 | 79,853 |
| 2024-06-24 | 15.780 | 16.280 | 15.760 | 16.180 | 16.180 | 174,036 |
| 2024-06-21 | 15.860 | 15.900 | 15.600 | 15.740 | 15.740 | 89,460 |
| 2024-06-20 | 16.420 | 16.420 | 15.580 | 15.720 | 15.720 | 205,906 |
| 2024-06-19 | 16.020 | 16.500 | 15.820 | 16.360 | 16.360 | 348,386 |
| 2024-06-18 | 15.260 | 16.500 | 15.140 | 16.020 | 16.020 | 432,322 |
| 2024-06-17 | 15.300 | 15.680 | 15.060 | 15.220 | 15.220 | 158,308 |
| 2024-06-14 | 15.900 | 16.000 | 15.300 | 15.300 | 15.300 | 173,128 |
| 2024-06-13 | 15.800 | 16.220 | 15.460 | 15.900 | 15.900 | 565,455 |
| 2024-06-12 | 14.500 | 15.800 | 14.240 | 15.740 | 15.740 | 406,537 |
| 2024-06-11 | 14.320 | 14.480 | 14.080 | 14.320 | 14.320 | 56,101 |
| 2024-06-10 | 14.380 | 14.580 | 14.160 | 14.320 | 14.320 | 138,201 |
| 2024-06-07 | 14.040 | 14.400 | 13.840 | 14.300 | 14.300 | 122,891 |
| 2024-06-06 | 13.920 | 14.100 | 13.740 | 13.940 | 13.940 | 104,239 |
| 2024-06-05 | 14.480 | 14.480 | 13.700 | 13.720 | 13.720 | 225,620 |
| 2024-06-04 | 14.580 | 14.660 | 14.300 | 14.300 | 14.300 | 84,256 |
| 2024-06-03 | 13.920 | 14.600 | 13.920 | 14.580 | 14.580 | 121,756 |
| 2024-05-31 | 13.860 | 14.220 | 13.740 | 13.780 | 13.780 | 62,368 |
| 2024-05-29 | 14.600 | 14.680 | 13.860 | 13.860 | 13.860 | 127,225 |
| 2024-05-28 | 14.700 | 14.880 | 14.180 | 14.680 | 14.680 | 275,227 |
| 2024-05-27 | 13.800 | 14.720 | 13.520 | 14.640 | 14.640 | 251,274 |
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.