PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	15.040	15.120	14.500	14.680	14.680	173,763
2023-09-05	15.100	15.300	15.040	15.060	15.060	41,964
2023-09-04	15.140	15.220	14.980	15.120	15.120	51,077
2023-09-01	15.140	15.140	15.020	15.060	15.060	41,090
2023-08-31	15.080	15.220	15.020	15.020	15.020	22,192
2023-08-30	15.220	15.360	15.020	15.020	15.020	74,383
2023-08-29	15.480	15.480	15.180	15.180	15.180	46,101
2023-08-28	15.120	15.480	15.120	15.460	15.460	53,854
2023-08-25	15.560	15.560	15.200	15.220	15.220	58,086
2023-08-24	15.700	15.860	15.440	15.580	15.580	45,267
2023-08-23	15.460	15.540	15.160	15.540	15.540	48,446
2023-08-22	15.700	15.700	15.220	15.280	15.280	42,022
2023-08-21	15.380	15.640	15.080	15.640	15.640	66,424
2023-08-18	15.080	15.360	14.920	15.360	15.360	56,836
2023-08-17	15.100	15.340	15.020	15.060	15.060	47,845
2023-08-16	15.660	15.660	14.960	15.020	15.020	110,894
2023-08-14	15.580	15.680	15.260	15.680	15.680	42,921
2023-08-11	15.380	15.600	15.280	15.500	15.500	62,453
2023-08-10	15.500	15.700	15.280	15.600	15.600	75,857
2023-08-09	15.100	15.440	15.100	15.440	15.440	73,735
2023-08-08	15.400	15.420	14.920	15.060	15.060	141,799
2023-08-07	15.900	16.100	15.420	15.420	15.420	122,127
2023-08-04	16.040	16.160	15.860	15.920	15.920	125,123
2023-08-03	16.300	16.340	15.960	15.980	15.980	132,719
2023-08-02	16.520	16.720	16.200	16.500	16.500	62,731
2023-08-01	16.820	16.900	16.520	16.520	16.520	42,843
2023-07-31	16.700	16.960	16.660	16.860	16.860	55,966
2023-07-28	16.960	17.080	16.600	16.600	16.600	87,365
2023-07-27	17.040	17.200	16.860	17.140	17.140	62,972
2023-07-26	17.020	17.140	16.900	16.940	16.940	46,434
2023-07-25	17.060	17.240	16.800	17.020	17.020	85,993
2023-07-24	16.660	17.080	16.580	17.000	17.000	105,240
2023-07-21	16.660	16.760	16.540	16.620	16.620	64,310
2023-07-20	16.740	16.900	16.640	16.640	16.640	38,710
2023-07-19	16.580	16.940	16.560	16.880	16.880	95,136
2023-07-18	16.900	17.000	16.540	16.540	16.540	64,022
2023-07-17	16.580	17.100	16.520	16.860	16.860	89,579
2023-07-14	16.800	16.980	16.620	16.620	16.620	66,988
2023-07-13	17.260	17.280	16.780	16.800	16.800	91,897
2023-07-12	16.100	17.120	16.060	17.020	17.020	254,022
2023-07-11	16.340	16.340	16.060	16.080	16.080	53,212
2023-07-10	16.200	16.420	16.160	16.300	16.300	46,768
2023-07-07	16.040	16.280	15.860	16.160	16.160	76,439
2023-07-06	15.800	16.340	15.620	15.960	15.960	156,625
2023-07-05	16.580	16.580	15.800	15.800	15.800	261,459
2023-07-04	16.960	17.000	16.540	16.580	16.580	97,119
2023-07-03	17.160	17.280	16.860	16.860	16.860	62,103
2023-06-30	17.340	17.340	17.080	17.160	17.160	48,132
2023-06-29	17.160	17.440	17.120	17.340	17.340	50,855
2023-06-28	17.180	17.400	17.060	17.160	17.160	42,935
2023-06-27	17.220	17.280	16.940	17.120	17.120	31,015
2023-06-26	17.100	17.220	16.780	17.200	17.200	50,046
2023-06-23	17.280	17.280	17.020	17.060	17.060	41,382
2023-06-22	17.100	17.400	17.060	17.140	17.140	33,812
2023-06-21	17.160	17.340	17.020	17.140	17.140	55,378
2023-06-20	17.300	17.340	17.120	17.140	17.140	62,071
2023-06-19	17.560	17.620	17.300	17.360	17.360	59,223
2023-06-16	17.600	17.880	17.360	17.580	17.580	155,916
2023-06-15	17.560	17.600	17.340	17.540	17.540	56,741
2023-06-14	17.200	17.620	17.200	17.560	17.560	96,517

← NewerPage 14 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.