PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	10.820	11.020	10.810	11.000	11.000	30,513
2022-06-28	10.830	11.110	10.830	11.000	11.000	32,708
2022-06-27	11.000	11.000	10.800	10.860	10.860	44,659
2022-06-24	10.730	11.000	10.320	10.960	10.960	99,837
2022-06-23	11.000	11.000	10.700	10.700	10.700	37,022
2022-06-22	11.220	11.220	10.870	10.900	10.900	40,241
2022-06-21	11.170	11.220	11.000	11.220	11.220	87,346
2022-06-20	11.000	11.110	10.910	11.000	11.000	33,379
2022-06-17	11.150	11.180	11.000	11.000	11.000	51,173
2022-06-15	10.980	11.120	10.800	11.110	11.110	54,838
2022-06-14	10.670	10.920	10.450	10.840	10.840	80,803
2022-06-13	11.000	11.100	10.660	10.660	10.660	88,102
2022-06-10	11.230	11.230	10.840	11.140	11.140	56,968
2022-06-09	11.100	11.200	10.920	11.170	11.170	96,629
2022-06-08	11.300	11.400	11.040	11.100	11.100	132,784
2022-06-07	11.670	11.670	11.160	11.310	11.310	182,618
2022-06-06	11.420	11.790	11.400	11.520	11.520	77,681
2022-06-03	11.580	11.730	11.410	11.410	11.410	79,571
2022-06-02	11.800	11.960	11.500	11.580	11.580	88,373
2022-06-01	11.680	11.970	11.520	11.800	11.800	92,453
2022-05-31	11.800	11.800	11.520	11.530	11.530	61,253
2022-05-30	11.580	11.900	11.550	11.800	11.800	79,948
2022-05-27	11.710	11.750	11.500	11.580	11.580	48,676
2022-05-26	11.900	11.900	11.500	11.550	11.550	109,315
2022-05-25	12.050	12.130	11.500	11.650	11.650	137,319
2022-05-24	12.380	12.380	11.800	11.800	11.800	97,427
2022-05-23	12.320	12.450	12.220	12.300	12.300	87,903
2022-05-20	12.140	12.160	11.840	12.100	12.100	84,926
2022-05-19	11.800	12.300	11.640	11.880	11.880	169,504
2022-05-18	11.730	12.700	11.730	11.900	11.900	430,466
2022-05-17	12.000	12.000	11.730	11.730	11.730	124,079
2022-05-16	11.500	12.000	11.500	11.890	11.890	132,947
2022-05-13	11.420	11.770	11.270	11.490	11.490	130,264
2022-05-12	11.750	11.760	11.200	11.320	11.320	92,017
2022-05-11	11.750	11.980	11.560	11.860	11.860	79,030
2022-05-10	11.350	11.780	11.300	11.700	11.700	42,213
2022-05-09	11.400	11.420	11.170	11.340	11.340	37,263
2022-05-06	11.150	11.470	11.120	11.430	11.430	112,608
2022-05-05	11.740	11.800	11.220	11.220	11.220	111,322
2022-05-04	11.650	11.800	11.450	11.720	11.720	51,744
2022-05-02	11.630	11.670	11.320	11.620	11.620	30,801
2022-04-29	11.530	11.680	11.430	11.650	11.650	63,881
2022-04-28	11.400	11.580	11.310	11.310	11.310	36,367
2022-04-27	11.600	11.620	11.300	11.360	11.360	61,331
2022-04-26	11.390	11.650	11.000	11.600	11.600	80,950
2022-04-25	11.480	11.480	11.000	11.100	11.100	112,179
2022-04-22	11.500	11.550	11.360	11.360	11.360	64,920
2022-04-21	11.800	11.840	11.510	11.550	11.550	73,350
2022-04-20	12.030	12.160	11.590	11.600	11.600	182,446
2022-04-19	12.340	12.380	11.980	12.000	12.000	51,574
2022-04-14	12.230	12.360	12.110	12.270	12.270	35,888
2022-04-13	12.100	12.180	11.940	12.180	12.180	30,746
2022-04-12	12.180	12.180	12.000	12.000	12.000	51,121
2022-04-11	11.900	12.180	11.740	12.180	12.180	38,720
2022-04-08	12.000	12.060	11.720	11.860	11.860	68,295
2022-04-07	12.080	12.180	11.860	11.900	11.900	63,445
2022-04-06	12.300	12.380	12.020	12.100	12.100	119,676
2022-04-05	12.300	12.400	12.200	12.280	12.280	67,432
2022-04-04	12.300	12.400	12.220	12.240	12.240	102,248
2022-04-01	12.520	12.520	12.240	12.240	12.240	110,226

← NewerPage 19 of 21 · 1,252 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.