PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	15.460	16.120	15.440	16.000	16.000	78,887
2023-03-13	16.400	16.650	15.190	15.420	15.420	275,447
2023-03-10	16.650	16.690	16.270	16.380	16.380	136,605
2023-03-09	17.060	17.280	16.850	16.870	16.870	79,528
2023-03-08	16.830	17.400	16.630	17.220	17.220	203,545
2023-03-07	16.280	17.000	16.040	17.000	17.000	228,348
2023-03-06	15.290	16.360	15.290	16.300	16.300	402,755
2023-03-03	15.040	15.240	15.040	15.220	15.220	35,792
2023-03-02	15.100	15.240	14.910	15.040	15.040	69,140
2023-03-01	15.160	15.280	15.060	15.200	15.200	71,579
2023-02-28	15.080	15.320	14.990	15.060	15.060	97,393
2023-02-27	15.180	15.450	15.070	15.200	15.200	76,589
2023-02-24	14.900	15.240	14.770	15.120	15.120	80,033
2023-02-23	15.590	15.600	14.860	14.880	14.880	163,197
2023-02-22	16.000	16.180	15.150	15.400	15.400	375,816
2023-02-21	14.620	15.960	14.380	15.820	15.820	571,936
2023-02-20	14.410	14.740	14.410	14.660	14.660	26,724
2023-02-17	14.500	14.580	14.350	14.540	14.540	31,607
2023-02-16	14.670	14.690	14.320	14.540	14.540	159,717
2023-02-15	14.320	14.700	14.210	14.680	14.680	63,057
2023-02-14	14.440	14.500	14.190	14.390	14.390	28,979
2023-02-13	14.270	14.460	14.260	14.360	14.360	44,717
2023-02-10	14.620	14.620	14.040	14.300	14.300	177,435
2023-02-09	14.700	14.870	14.580	14.650	14.650	57,117
2023-02-08	14.520	14.830	14.520	14.700	14.700	66,006
2023-02-07	14.610	14.880	14.410	14.500	14.500	49,808
2023-02-06	14.850	14.980	14.580	14.580	14.580	85,087
2023-02-03	14.840	15.050	14.710	14.840	14.840	71,701
2023-02-02	14.500	14.960	14.500	14.860	14.860	100,619
2023-02-01	14.850	15.000	14.420	14.480	14.480	115,084
2023-01-31	14.900	14.990	14.710	14.920	14.920	47,253
2023-01-30	15.090	15.090	14.800	14.800	14.800	48,479
2023-01-27	14.960	15.070	14.740	15.070	15.070	91,673
2023-01-26	14.590	15.000	14.590	14.830	14.830	99,332
2023-01-25	14.760	14.900	14.500	14.580	14.580	100,842
2023-01-24	14.600	15.200	14.520	14.780	14.780	198,749
2023-01-23	14.650	14.700	14.440	14.580	14.580	102,915
2023-01-20	14.660	14.740	14.480	14.560	14.560	44,704
2023-01-19	14.510	14.690	14.270	14.660	14.660	82,869
2023-01-18	14.800	14.990	14.500	14.610	14.610	117,825
2023-01-17	15.280	15.300	14.770	14.830	14.830	69,533
2023-01-16	15.440	15.440	15.090	15.120	15.120	85,907
2023-01-13	15.360	15.400	15.050	15.400	15.400	86,855
2023-01-12	14.900	15.350	14.800	15.260	15.260	86,265
2023-01-11	15.140	15.250	14.900	14.900	14.900	63,678
2023-01-10	15.190	15.250	15.050	15.110	15.110	40,147
2023-01-09	15.090	15.350	14.880	15.270	15.270	104,897
2023-01-05	15.360	15.430	15.000	15.000	15.000	117,077
2023-01-04	15.100	15.350	15.000	15.340	15.340	96,421
2023-01-03	14.720	15.200	14.660	15.000	15.000	133,223
2023-01-02	14.470	14.890	14.450	14.650	14.650	76,189
2022-12-30	14.740	14.740	14.360	14.500	14.500	81,499
2022-12-29	14.310	14.850	14.180	14.600	14.600	105,655
2022-12-28	14.400	14.580	14.000	14.340	14.340	121,575
2022-12-27	14.510	14.590	14.100	14.400	14.400	180,434
2022-12-23	14.680	14.680	14.400	14.600	14.600	36,114
2022-12-22	14.550	14.690	14.500	14.600	14.600	66,374
2022-12-21	15.130	15.380	14.300	14.510	14.510	285,029
2022-12-20	14.420	15.250	14.220	15.150	15.150	207,129
2022-12-19	15.070	15.440	14.420	14.420	14.420	185,938

← NewerPage 16 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.