PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	17.240	17.440	16.900	17.140	17.140	77,433
2023-06-12	17.420	17.660	17.160	17.200	17.200	72,934
2023-06-09	17.220	17.500	17.200	17.420	17.420	45,090
2023-06-07	17.500	17.560	17.140	17.140	17.140	73,358
2023-06-06	17.200	17.540	17.040	17.480	17.480	135,922
2023-06-05	17.520	17.520	17.200	17.200	17.200	129,086
2023-06-02	17.600	17.900	17.180	17.420	17.420	178,765
2023-06-01	17.060	17.600	17.040	17.600	17.600	108,886
2023-05-31	18.360	18.360	17.040	17.040	17.040	232,410
2023-05-30	18.320	18.560	17.940	18.220	18.220	76,347
2023-05-29	18.800	18.920	18.320	18.420	18.420	67,923
2023-05-26	17.900	18.760	17.900	18.760	18.760	117,051
2023-05-25	18.600	18.920	17.600	17.900	17.900	172,580
2023-05-24	19.580	19.580	18.460	18.500	18.500	260,615
2023-05-23	19.740	19.900	19.400	19.680	19.680	122,598
2023-05-22	18.740	19.740	18.700	19.740	19.740	268,699
2023-05-19	18.300	18.880	18.240	18.700	18.700	95,095
2023-05-18	18.880	19.000	18.300	18.340	18.340	159,189
2023-05-17	18.500	19.000	18.360	18.900	18.900	166,723
2023-05-16	18.120	18.580	18.120	18.500	18.500	168,426
2023-05-15	17.500	18.300	17.360	18.100	18.100	247,731
2023-05-12	17.400	17.480	17.140	17.360	17.360	48,976
2023-05-11	17.580	17.700	17.000	17.020	17.020	62,199
2023-05-10	17.500	17.900	17.260	17.400	17.400	158,653
2023-05-09	15.940	17.940	15.860	17.380	17.380	699,454
2023-05-08	16.100	16.260	16.000	16.020	16.020	51,746
2023-05-05	16.140	16.240	16.000	16.200	16.200	39,251
2023-05-04	16.040	16.360	15.840	16.100	16.100	110,525
2023-05-02	15.820	16.000	15.760	16.000	16.000	58,266
2023-04-28	15.720	15.860	15.500	15.820	15.820	111,565
2023-04-27	15.100	15.780	15.100	15.740	15.740	120,305
2023-04-26	15.100	15.280	14.920	15.000	15.000	83,131
2023-04-25	15.100	15.340	15.000	15.200	15.200	93,505
2023-04-24	15.520	15.620	15.040	15.040	15.040	77,820
2023-04-21	15.520	15.880	15.340	15.340	15.340	95,178
2023-04-20	16.120	16.300	15.480	15.500	15.500	107,796
2023-04-19	16.420	16.430	16.160	16.160	16.160	58,939
2023-04-18	16.390	16.530	16.160	16.400	16.400	48,352
2023-04-17	16.340	16.600	16.260	16.390	16.390	60,482
2023-04-14	16.300	16.720	16.250	16.250	16.250	150,131
2023-04-13	16.340	16.440	16.110	16.290	16.290	49,481
2023-04-12	16.550	16.550	16.220	16.220	16.220	65,895
2023-04-11	16.330	16.550	16.200	16.550	16.550	100,706
2023-04-06	16.480	16.480	16.230	16.250	16.250	54,260
2023-04-05	17.100	17.120	16.220	16.250	16.250	131,304
2023-04-04	16.980	17.190	16.600	16.700	16.700	109,119
2023-04-03	16.220	17.000	16.220	17.000	17.000	246,508
2023-03-31	16.600	16.730	16.010	16.010	16.010	106,703
2023-03-30	15.950	16.600	15.800	16.600	16.600	160,840
2023-03-29	15.400	15.900	15.300	15.900	15.900	80,224
2023-03-28	14.900	15.310	14.900	15.270	15.270	80,518
2023-03-27	14.950	15.130	14.640	14.780	14.780	77,927
2023-03-24	15.600	15.600	14.900	14.900	14.900	126,073
2023-03-23	15.890	15.930	15.440	15.630	15.630	63,667
2023-03-22	16.100	16.100	15.710	15.750	15.750	51,464
2023-03-21	16.000	16.250	15.880	16.180	16.180	99,318
2023-03-20	15.300	16.070	15.250	16.040	16.040	102,828
2023-03-17	15.890	15.920	15.260	15.690	15.690	91,045
2023-03-16	15.370	15.720	15.050	15.690	15.690	95,566
2023-03-15	16.140	16.140	15.120	15.230	15.230	147,442

← NewerPage 15 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.