PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.330	10.500	10.250	10.390	10.390	77,884
2026-07-24	10.340	10.370	10.150	10.270	10.270	225,766
2026-07-23	10.440	10.460	10.150	10.200	10.200	88,233
2026-07-22	10.110	10.440	10.090	10.370	10.370	173,946
2026-07-21	10.200	10.290	10.030	10.100	10.100	168,021
2026-07-20	10.340	10.430	10.170	10.200	10.200	126,119
2026-07-17	10.400	10.460	10.250	10.320	10.320	103,105
2026-07-16	10.530	10.530	10.280	10.330	10.330	104,396
2026-07-15	10.500	10.580	10.350	10.440	10.440	144,444
2026-07-14	10.280	10.500	10.200	10.400	10.400	147,057
2026-07-13	10.490	10.540	10.280	10.340	10.340	132,271
2026-07-10	10.890	10.980	9.860	10.380	10.380	780,455
2026-07-09	11.000	11.150	10.850	10.900	10.900	178,022
2026-07-08	11.250	11.250	10.920	10.930	10.930	106,457
2026-07-07	11.280	11.390	11.020	11.030	11.030	130,578
2026-07-06	11.370	11.480	11.230	11.300	11.300	120,279
2026-07-03	11.400	11.420	11.260	11.270	11.270	70,662
2026-07-02	11.300	11.470	11.200	11.350	11.350	107,136
2026-07-01	11.130	11.440	11.130	11.300	11.300	63,017
2026-06-30	11.480	11.480	11.120	11.150	11.150	52,123
2026-06-29	11.580	11.600	11.130	11.230	11.230	78,801
2026-06-26	11.200	11.590	11.030	11.440	11.440	338,965
2026-06-25	11.050	11.310	10.890	11.020	11.020	272,319
2026-06-24	11.500	11.740	11.000	11.100	11.100	250,143
2026-06-23	11.000	11.200	10.900	11.010	11.010	99,028
2026-06-22	11.300	11.300	10.900	11.000	11.000	147,200
2026-06-19	11.330	11.440	11.170	11.200	11.200	76,019
2026-06-18	11.260	11.590	11.070	11.160	11.160	188,356
2026-06-17	10.970	11.080	10.820	11.060	11.060	201,953
2026-06-16	11.100	11.160	10.760	10.850	10.850	435,824
2026-06-15	11.500	11.590	11.190	11.300	11.300	131,722
2026-06-12	11.760	11.760	11.320	11.380	11.380	180,035
2026-06-11	11.400	11.770	11.360	11.510	11.510	266,874
2026-06-10	12.320	12.320	11.390	11.400	11.400	588,766
2026-06-09	12.960	12.990	12.150	12.320	12.320	524,047
2026-06-08	13.140	13.200	12.760	12.870	12.870	207,514
2026-06-05	13.350	13.540	13.130	13.140	13.140	88,525
2026-06-03	13.490	13.640	13.300	13.350	13.350	61,283
2026-06-02	13.420	13.700	13.300	13.450	13.450	295,267
2026-06-01	13.300	13.800	12.700	13.300	13.300	1,087,301
2026-05-29	15.450	15.700	15.360	15.500	15.500	138,089
2026-05-28	15.050	15.390	14.930	15.390	15.390	71,721
2026-05-27	15.390	15.580	15.060	15.060	15.060	93,469
2026-05-26	15.270	15.660	15.200	15.380	15.380	113,679
2026-05-25	15.020	15.450	15.020	15.300	15.300	139,485
2026-05-22	15.090	15.200	14.920	15.140	15.140	74,363
2026-05-21	15.300	15.300	14.900	15.090	15.090	57,904
2026-05-20	14.910	15.300	14.810	15.300	15.300	88,126
2026-05-19	14.990	15.060	14.810	14.820	14.820	56,406
2026-05-18	14.950	15.120	14.790	15.000	15.000	50,419
2026-05-15	15.200	15.290	14.910	14.990	14.990	87,371
2026-05-14	14.870	15.640	14.870	15.240	15.240	236,165
2026-05-13	15.050	15.100	14.820	14.920	14.920	60,276
2026-05-12	15.300	15.300	14.860	15.100	15.100	81,935
2026-05-11	14.560	15.500	14.400	15.300	15.300	265,412
2026-05-08	14.840	14.990	14.550	14.550	14.550	72,664
2026-05-07	15.210	15.290	14.820	14.840	14.840	84,344
2026-05-06	14.900	15.400	14.800	15.300	15.300	247,257
2026-05-05	14.300	14.890	14.160	14.780	14.780	202,208
2026-05-04	14.340	14.680	14.140	14.240	14.240	141,577

← NewerPage 2 of 5 · 250 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.