PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	14.460	14.460	13.800	13.800	13.800	157,864
2024-05-23	14.300	14.480	14.060	14.300	14.300	97,397
2024-05-22	14.540	14.740	14.060	14.100	14.100	239,438
2024-05-21	14.840	14.840	14.300	14.540	14.540	210,538
2024-05-20	14.740	14.940	14.600	14.860	14.860	293,422
2024-05-17	14.700	14.880	14.360	14.680	14.680	302,537
2024-05-16	13.260	15.040	13.200	14.700	14.700	947,789
2024-05-15	13.780	13.860	13.240	13.240	13.240	134,556
2024-05-14	13.360	14.000	12.940	13.760	13.760	410,325
2024-05-13	12.220	13.420	12.160	13.380	13.380	347,552
2024-05-10	12.400	12.620	12.280	12.400	12.400	88,164
2024-05-09	12.080	12.420	12.080	12.280	12.280	89,237
2024-05-08	12.300	12.300	12.060	12.080	12.080	44,881
2024-05-07	12.280	12.340	12.120	12.200	12.200	46,241
2024-05-06	12.140	12.300	12.020	12.300	12.300	66,761
2024-05-02	12.160	12.220	12.040	12.040	12.040	32,195
2024-04-30	12.260	12.260	12.020	12.060	12.060	40,612
2024-04-29	12.300	12.380	12.000	12.160	12.160	85,206
2024-04-26	12.400	12.440	12.140	12.240	12.240	57,486
2024-04-25	12.600	12.840	12.200	12.200	12.200	87,055
2024-04-24	12.200	12.600	12.200	12.600	12.600	85,132
2024-04-23	12.420	12.540	12.100	12.100	12.100	62,946
2024-04-22	12.400	12.560	12.260	12.420	12.420	48,301
2024-04-19	12.380	12.400	12.160	12.300	12.300	67,262
2024-04-18	12.320	12.480	12.200	12.400	12.400	35,073
2024-04-17	12.020	12.480	12.020	12.380	12.380	71,707
2024-04-16	12.480	12.500	11.880	11.980	11.980	182,458
2024-04-15	12.480	12.780	12.320	12.560	12.560	81,890
2024-04-12	12.760	12.940	12.320	12.320	12.320	149,050
2024-04-11	12.960	13.060	12.660	12.760	12.760	69,830
2024-04-10	12.940	13.040	12.680	12.960	12.960	69,577
2024-04-09	13.020	13.180	12.800	12.800	12.800	71,534
2024-04-08	12.940	13.100	12.900	13.020	13.020	32,758
2024-04-05	13.000	13.200	12.840	12.840	12.840	76,684
2024-04-04	12.720	13.140	12.720	13.040	13.040	79,541
2024-04-03	12.900	13.080	12.720	12.760	12.760	54,180
2024-04-02	13.100	13.260	12.860	12.860	12.860	98,439
2024-03-28	13.200	13.360	12.920	13.080	13.080	44,423
2024-03-27	12.840	13.400	12.480	13.400	13.400	124,111
2024-03-26	12.720	13.080	12.640	12.840	12.840	37,874
2024-03-25	12.800	13.060	12.640	12.640	12.640	32,231
2024-03-22	13.100	13.360	12.700	12.700	12.700	72,204
2024-03-21	12.580	13.220	12.580	13.220	13.220	113,525
2024-03-20	12.500	12.580	12.400	12.580	12.580	23,830
2024-03-19	12.600	12.820	12.380	12.500	12.500	56,807
2024-03-18	12.900	13.100	12.600	12.600	12.600	50,682
2024-03-15	12.700	12.920	12.700	12.900	12.900	65,172
2024-03-14	12.500	12.780	12.500	12.700	12.700	52,160
2024-03-13	12.680	12.700	12.460	12.540	12.540	60,053
2024-03-12	12.760	12.800	12.600	12.680	12.680	65,382
2024-03-11	12.800	12.980	12.360	12.780	12.780	108,839
2024-03-08	12.900	13.080	12.800	12.860	12.860	58,307
2024-03-07	13.100	13.100	12.860	12.900	12.900	63,318
2024-03-06	12.840	13.140	12.800	13.100	13.100	67,439
2024-03-05	13.300	13.400	12.600	12.760	12.760	201,023
2024-03-04	13.980	14.120	13.320	13.320	13.320	138,392
2024-03-01	13.900	14.080	13.860	13.980	13.980	59,093
2024-02-29	14.340	14.480	13.820	13.820	13.820	179,893
2024-02-28	14.600	14.960	14.300	14.300	14.300	75,123
2024-02-27	14.940	15.040	14.560	14.580	14.580	113,052

← NewerPage 11 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.