PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	15.520	15.980	15.220	15.220	15.220	264,803
2023-11-29	17.180	17.220	16.500	16.500	16.500	121,274
2023-11-28	16.660	17.160	16.520	17.160	17.160	150,507
2023-11-27	16.680	16.740	16.200	16.560	16.560	75,782
2023-11-24	16.580	16.740	16.460	16.700	16.700	75,646
2023-11-23	16.280	16.780	15.940	16.580	16.580	113,143
2023-11-22	16.080	16.500	16.000	16.240	16.240	141,596
2023-11-21	15.600	15.980	15.460	15.980	15.980	119,476
2023-11-20	15.320	15.600	15.300	15.600	15.600	55,314
2023-11-17	15.240	15.460	15.160	15.440	15.440	28,020
2023-11-16	15.220	15.420	15.200	15.240	15.240	14,196
2023-11-15	15.440	15.500	15.220	15.340	15.340	36,042
2023-11-14	15.200	15.480	15.000	15.480	15.480	60,842
2023-11-13	15.200	15.380	15.140	15.140	15.140	23,932
2023-11-10	15.400	15.460	15.200	15.200	15.200	22,749
2023-11-09	15.300	15.400	15.140	15.380	15.380	34,592
2023-11-08	15.420	15.480	15.300	15.300	15.300	15,751
2023-11-07	15.440	15.520	15.340	15.400	15.400	27,367
2023-11-06	15.700	15.880	15.440	15.440	15.440	106,602
2023-11-03	15.280	15.660	15.180	15.660	15.660	61,645
2023-11-02	15.400	15.480	15.100	15.140	15.140	75,810
2023-10-31	15.260	15.600	15.120	15.360	15.360	71,425
2023-10-30	15.160	15.280	15.120	15.140	15.140	22,903
2023-10-27	15.020	15.180	15.000	15.140	15.140	18,452
2023-10-26	15.060	15.200	15.000	15.000	15.000	52,552
2023-10-25	14.960	15.380	14.960	15.200	15.200	61,971
2023-10-24	15.260	15.540	14.920	14.920	14.920	60,498
2023-10-23	15.260	15.400	14.960	15.260	15.260	69,885
2023-10-20	15.100	15.240	14.880	15.100	15.100	42,294
2023-10-19	15.360	15.680	15.180	15.180	15.180	60,279
2023-10-18	15.900	16.000	15.620	15.620	15.620	77,990
2023-10-17	15.700	16.000	15.600	15.900	15.900	83,683
2023-10-16	15.260	15.740	15.240	15.700	15.700	172,185
2023-10-13	14.700	15.160	14.700	15.080	15.080	49,639
2023-10-12	15.100	15.100	14.700	14.700	14.700	61,620
2023-10-11	14.960	15.200	14.940	15.160	15.160	51,865
2023-10-10	14.300	14.940	14.120	14.940	14.940	73,474
2023-10-09	13.900	14.240	13.500	14.240	14.240	42,747
2023-10-06	14.300	14.300	13.760	13.800	13.800	45,817
2023-10-05	14.140	14.280	14.040	14.120	14.120	22,558
2023-10-04	14.200	14.300	14.100	14.120	14.120	37,636
2023-10-03	14.260	14.500	14.160	14.260	14.260	45,961
2023-10-02	14.720	14.780	14.240	14.240	14.240	57,715
2023-09-29	14.500	14.800	14.500	14.720	14.720	32,921
2023-09-28	14.700	14.880	14.400	14.400	14.400	49,805
2023-09-27	14.880	14.940	14.660	14.700	14.700	40,506
2023-09-26	15.000	15.080	14.800	14.800	14.800	39,240
2023-09-25	15.400	15.560	15.000	15.000	15.000	48,310
2023-09-22	15.280	15.580	15.280	15.580	15.580	30,108
2023-09-21	15.560	15.560	15.200	15.480	15.480	31,160
2023-09-20	15.080	15.620	15.080	15.520	15.520	65,137
2023-09-19	15.200	15.400	15.080	15.120	15.120	41,854
2023-09-18	15.620	15.800	15.200	15.200	15.200	36,869
2023-09-15	15.780	15.860	15.620	15.620	15.620	90,971
2023-09-14	15.660	15.860	15.400	15.620	15.620	52,113
2023-09-13	15.420	15.680	15.140	15.660	15.660	62,504
2023-09-12	14.980	15.420	14.940	15.420	15.420	59,096
2023-09-11	14.920	14.980	14.720	14.880	14.880	26,507
2023-09-08	14.600	14.880	14.600	14.860	14.860	33,199
2023-09-07	14.840	14.880	14.520	14.600	14.600	60,072

← NewerPage 13 of 21 · 1,255 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.