PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	15.250	15.470	15.090	15.170	15.170	100,533
2022-12-15	16.090	16.180	15.470	15.470	15.470	136,988
2022-12-14	16.400	16.600	16.200	16.200	16.200	69,622
2022-12-13	16.150	16.670	16.030	16.440	16.440	150,616
2022-12-12	15.500	16.170	15.260	16.150	16.150	218,837
2022-12-09	15.120	15.500	15.000	15.480	15.480	108,538
2022-12-08	15.460	15.460	15.040	15.130	15.130	91,518
2022-12-07	15.190	15.460	15.000	15.460	15.460	121,514
2022-12-06	15.400	15.670	15.170	15.200	15.200	160,834
2022-12-05	14.750	15.500	14.720	15.500	15.500	296,546
2022-12-02	14.200	14.710	14.090	14.590	14.590	189,833
2022-12-01	14.550	14.890	14.200	14.240	14.240	361,677
2022-11-30	14.600	14.610	14.140	14.310	14.310	158,900
2022-11-29	14.490	14.700	14.110	14.600	14.600	235,817
2022-11-28	14.340	14.680	13.850	14.500	14.500	216,401
2022-11-25	13.620	14.350	13.500	14.300	14.300	241,824
2022-11-24	13.440	13.770	13.360	13.600	13.600	221,297
2022-11-23	13.000	13.490	13.000	13.180	13.180	129,132
2022-11-22	12.900	13.020	12.860	13.000	13.000	97,900
2022-11-21	12.910	13.080	12.820	12.850	12.850	39,520
2022-11-18	12.950	12.950	12.810	12.820	12.820	93,104
2022-11-17	12.810	13.140	12.810	12.950	12.950	88,958
2022-11-16	12.550	13.030	12.550	12.690	12.690	112,363
2022-11-15	13.000	13.030	12.660	12.700	12.700	146,207
2022-11-14	13.000	13.490	12.840	12.980	12.980	295,710
2022-11-10	12.060	12.440	11.860	12.390	12.390	87,117
2022-11-09	12.100	12.240	12.030	12.070	12.070	39,191
2022-11-08	12.100	12.290	12.100	12.180	12.180	16,625
2022-11-07	12.330	12.380	12.090	12.280	12.280	153,639
2022-11-04	11.930	12.400	11.900	12.300	12.300	98,136
2022-11-03	12.090	12.170	11.800	11.930	11.930	58,965
2022-11-02	12.200	12.600	12.030	12.200	12.200	84,360
2022-10-31	11.910	12.200	11.810	12.200	12.200	57,384
2022-10-28	11.750	12.050	11.550	11.900	11.900	71,570
2022-10-27	11.440	11.800	11.300	11.750	11.750	61,155
2022-10-26	11.160	11.500	11.000	11.500	11.500	76,650
2022-10-25	11.150	11.420	11.000	11.100	11.100	45,449
2022-10-24	11.390	11.390	11.050	11.270	11.270	27,032
2022-10-21	11.320	11.350	11.090	11.090	11.090	30,348
2022-10-20	11.200	11.370	11.030	11.370	11.370	30,687
2022-10-19	11.430	11.430	11.190	11.200	11.200	14,673
2022-10-18	11.400	11.450	11.220	11.430	11.430	42,496
2022-10-17	11.350	11.400	11.100	11.380	11.380	24,101
2022-10-14	11.250	11.460	11.200	11.350	11.350	64,246
2022-10-13	10.790	11.130	10.630	11.100	11.100	43,938
2022-10-12	10.610	10.880	10.600	10.780	10.780	36,235
2022-10-11	10.800	10.900	10.600	10.600	10.600	73,989
2022-10-10	11.000	11.090	10.780	10.800	10.800	37,564
2022-10-07	11.110	11.290	10.950	11.010	11.010	28,172
2022-10-06	11.250	11.350	11.050	11.150	11.150	13,937
2022-10-05	11.200	11.340	10.940	11.220	11.220	71,256
2022-10-04	11.100	11.440	10.950	11.200	11.200	102,370
2022-10-03	10.810	11.080	10.610	11.080	11.080	54,811
2022-09-30	10.900	10.900	10.550	10.800	10.800	66,930
2022-09-29	11.000	11.050	10.510	10.800	10.800	51,252
2022-09-28	11.000	11.060	10.780	10.920	10.920	33,776
2022-09-27	11.400	11.400	10.800	11.100	11.100	65,878
2022-09-26	11.620	11.620	10.900	10.900	10.900	142,670
2022-09-23	12.340	12.340	11.610	11.610	11.610	69,036
2022-09-22	12.000	12.400	12.000	12.340	12.340	45,561

← NewerPage 17 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.