PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	14.940	15.040	14.560	14.580	14.580	113,052
2024-02-26	14.580	15.140	14.500	14.800	14.800	822,434
2024-02-23	14.060	14.560	14.040	14.560	14.560	162,744
2024-02-22	14.060	14.060	13.940	14.060	14.060	35,833
2024-02-21	13.960	14.080	13.820	14.000	14.000	77,755
2024-02-20	14.080	14.160	13.920	13.960	13.960	67,924
2024-02-19	14.080	14.260	14.060	14.080	14.080	24,676
2024-02-16	14.240	14.280	14.060	14.080	14.080	53,970
2024-02-15	14.100	14.260	14.000	14.260	14.260	34,184
2024-02-14	13.960	14.100	13.920	14.100	14.100	33,044
2024-02-13	14.260	14.300	13.960	13.960	13.960	84,650
2024-02-12	14.040	14.260	13.940	14.260	14.260	87,456
2024-02-09	14.220	14.220	13.960	13.960	13.960	62,642
2024-02-08	14.420	14.440	14.040	14.060	14.060	85,167
2024-02-07	14.540	14.600	14.280	14.280	14.280	73,408
2024-02-06	14.620	14.620	14.500	14.540	14.540	59,547
2024-02-05	14.420	14.620	14.340	14.580	14.580	177,039
2024-02-02	14.280	14.640	14.260	14.340	14.340	176,233
2024-02-01	14.020	14.160	13.980	14.140	14.140	47,458
2024-01-31	13.980	14.100	13.960	14.020	14.020	43,616
2024-01-30	14.080	14.160	13.980	13.980	13.980	31,169
2024-01-29	14.200	14.300	13.980	13.980	13.980	112,182
2024-01-26	13.940	14.160	13.900	14.160	14.160	26,965
2024-01-25	14.060	14.080	13.880	13.920	13.920	53,007
2024-01-24	14.000	14.160	14.000	14.080	14.080	29,989
2024-01-23	14.200	14.220	14.000	14.080	14.080	14,636
2024-01-22	14.100	14.220	13.900	14.160	14.160	39,506
2024-01-19	13.880	14.120	13.820	14.080	14.080	35,882
2024-01-18	13.880	13.980	13.720	13.820	13.820	61,682
2024-01-17	13.880	14.000	13.680	13.700	13.700	72,969
2024-01-16	13.940	14.100	13.820	13.880	13.880	64,661
2024-01-15	14.160	14.220	13.860	13.940	13.940	76,220
2024-01-12	14.180	14.320	14.140	14.160	14.160	30,288
2024-01-11	14.160	14.300	14.040	14.160	14.160	53,119
2024-01-10	14.240	14.380	14.120	14.160	14.160	49,993
2024-01-09	14.220	14.420	14.160	14.180	14.180	41,507
2024-01-08	14.200	14.300	14.120	14.200	14.200	46,968
2024-01-05	14.140	14.280	14.080	14.200	14.200	36,599
2024-01-04	14.120	14.300	14.120	14.140	14.140	44,710
2024-01-03	14.340	14.360	14.080	14.120	14.120	90,758
2024-01-02	14.660	14.720	14.360	14.360	14.360	100,676
2023-12-29	14.500	14.600	14.400	14.580	14.580	57,492
2023-12-28	14.260	14.460	14.220	14.460	14.460	59,552
2023-12-27	14.200	14.260	14.160	14.240	14.240	155,934
2023-12-22	14.260	14.280	14.160	14.200	14.200	78,136
2023-12-21	14.320	14.420	14.200	14.260	14.260	70,254
2023-12-20	14.320	14.460	14.300	14.300	14.300	90,778
2023-12-19	14.360	14.440	14.200	14.300	14.300	127,083
2023-12-18	14.680	14.680	14.240	14.380	14.380	81,998
2023-12-15	14.640	14.720	14.540	14.580	14.580	167,369
2023-12-14	14.360	14.600	14.340	14.600	14.600	79,559
2023-12-13	14.440	14.500	14.100	14.200	14.200	165,421
2023-12-12	14.700	14.760	14.460	14.600	14.600	122,374
2023-12-11	14.620	14.760	14.560	14.600	14.600	126,120
2023-12-08	14.820	14.840	14.560	14.600	14.600	104,829
2023-12-07	14.600	14.800	14.520	14.600	14.600	158,909
2023-12-06	14.620	14.840	14.540	14.600	14.600	134,045
2023-12-05	14.500	14.700	14.440	14.600	14.600	108,103
2023-12-04	15.200	15.240	14.440	14.440	14.440	275,195
2023-12-01	15.240	15.420	15.020	15.200	15.200	114,348

← NewerPage 12 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.