PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	12.250	12.380	11.980	12.050	12.050	49,294
2022-09-20	12.700	12.900	12.250	12.250	12.250	47,180
2022-09-19	12.200	12.570	12.200	12.560	12.560	32,645
2022-09-16	12.490	12.600	12.250	12.400	12.400	82,344
2022-09-15	12.190	12.670	12.150	12.670	12.670	46,978
2022-09-14	12.030	12.410	12.010	12.200	12.200	52,285
2022-09-13	12.890	12.890	12.200	12.300	12.300	76,566
2022-09-12	13.050	13.190	12.560	12.600	12.600	52,341
2022-09-09	12.770	13.000	12.600	12.900	12.900	56,187
2022-09-08	12.180	12.560	12.100	12.500	12.500	65,158
2022-09-07	12.000	12.440	11.720	12.120	12.120	65,260
2022-09-06	12.060	12.440	11.860	12.000	12.000	57,964
2022-09-05	12.230	12.510	12.060	12.060	12.060	45,513
2022-09-02	12.550	12.780	12.200	12.540	12.540	49,762
2022-09-01	13.080	13.200	12.300	12.300	12.300	148,313
2022-08-31	11.770	13.200	11.770	13.100	13.100	302,172
2022-08-30	12.520	12.750	11.520	11.790	11.790	166,094
2022-08-29	12.960	12.990	12.400	12.440	12.440	171,514
2022-08-26	13.810	13.900	13.110	13.200	13.200	99,714
2022-08-25	13.400	14.000	13.380	13.890	13.890	123,937
2022-08-24	13.640	13.650	13.130	13.250	13.250	94,781
2022-08-23	13.280	13.680	12.960	13.650	13.650	95,046
2022-08-22	12.900	13.640	12.800	13.250	13.250	108,851
2022-08-19	13.400	13.430	13.000	13.000	13.000	72,844
2022-08-18	13.350	13.680	13.030	13.490	13.490	109,151
2022-08-17	14.000	14.160	12.740	13.280	13.280	240,901
2022-08-16	14.290	14.500	13.940	13.980	13.980	222,106
2022-08-12	14.220	14.500	13.900	14.020	14.020	97,326
2022-08-11	14.490	14.800	14.160	14.200	14.200	329,149
2022-08-10	13.780	14.190	13.560	14.190	14.190	94,950
2022-08-09	14.000	14.200	13.550	13.620	13.620	144,181
2022-08-08	12.930	14.000	12.930	13.980	13.980	284,700
2022-08-05	13.530	13.580	12.820	12.930	12.930	173,985
2022-08-04	13.550	13.960	13.200	13.200	13.200	177,502
2022-08-03	14.860	14.900	13.550	13.600	13.600	367,776
2022-08-02	14.840	14.950	14.360	14.600	14.600	376,431
2022-08-01	13.500	14.750	13.250	14.690	14.690	473,718
2022-07-29	13.240	13.250	12.910	13.150	13.150	177,412
2022-07-28	12.340	13.050	12.070	13.050	13.050	203,071
2022-07-27	12.900	13.100	12.240	12.240	12.240	171,338
2022-07-26	11.730	12.850	11.400	12.680	12.680	410,167
2022-07-25	11.980	12.030	11.610	11.610	11.610	56,790
2022-07-22	12.000	12.180	11.810	11.890	11.890	84,006
2022-07-21	11.450	11.800	11.330	11.780	11.780	105,327
2022-07-20	11.480	11.490	11.070	11.480	11.480	79,917
2022-07-19	11.040	11.500	11.040	11.450	11.450	89,274
2022-07-18	10.990	11.810	10.860	11.500	11.500	237,060
2022-07-15	10.880	10.880	10.650	10.650	10.650	23,615
2022-07-14	10.520	10.880	10.420	10.880	10.880	32,121
2022-07-13	10.840	10.880	10.500	10.500	10.500	42,205
2022-07-12	11.050	11.050	10.800	10.800	10.800	35,472
2022-07-11	11.150	11.170	10.880	10.880	10.880	58,135
2022-07-08	10.640	11.170	10.640	11.100	11.100	92,919
2022-07-07	10.350	10.600	10.350	10.600	10.600	52,421
2022-07-06	10.060	10.380	10.060	10.200	10.200	43,705
2022-07-05	10.840	10.840	10.130	10.130	10.130	98,194
2022-07-04	11.030	11.030	10.700	10.720	10.720	29,187
2022-07-01	10.760	11.010	10.680	10.990	10.990	41,096
2022-06-30	11.000	11.030	10.720	10.770	10.770	35,392
2022-06-29	10.820	11.020	10.810	11.000	11.000	30,513

← NewerPage 18 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.