PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	12.540	12.540	12.400	12.480	12.480	77,958
2022-03-29	12.600	12.660	12.220	12.540	12.540	102,473
2022-03-28	12.800	12.940	12.420	12.440	12.440	121,039
2022-03-25	13.300	13.300	12.620	12.700	12.700	181,712
2022-03-24	13.000	13.200	12.720	13.160	13.160	155,586
2022-03-23	12.540	13.040	12.420	12.920	12.920	172,464
2022-03-22	12.780	12.860	12.360	12.420	12.420	126,608
2022-03-21	12.340	12.760	12.340	12.680	12.680	103,776
2022-03-18	12.680	12.820	12.200	12.340	12.340	121,786
2022-03-17	12.400	12.700	12.200	12.700	12.700	191,028
2022-03-16	12.040	12.420	11.980	12.200	12.200	74,640
2022-03-15	12.020	12.240	11.820	11.980	11.980	96,981
2022-03-14	12.140	12.260	11.900	12.020	12.020	121,309
2022-03-11	12.060	12.380	12.060	12.140	12.140	124,452
2022-03-10	12.260	12.380	12.040	12.380	12.380	73,965
2022-03-09	11.940	12.240	11.860	12.240	12.240	101,139
2022-03-08	11.900	12.260	11.740	11.820	11.820	142,697
2022-03-07	11.920	12.560	11.520	12.280	12.280	240,240
2022-03-04	12.120	12.400	11.880	11.900	11.900	240,804
2022-03-03	13.380	13.420	12.200	12.200	12.200	367,575
2022-03-02	12.000	12.960	11.780	12.960	12.960	227,321
2022-03-01	12.580	12.640	11.860	12.000	12.000	167,532
2022-02-28	11.500	12.560	11.220	12.200	12.200	205,758
2022-02-25	10.620	11.460	10.620	11.460	11.460	153,108
2022-02-24	10.920	11.100	9.960	10.620	10.620	398,557
2022-02-23	12.000	12.320	11.600	11.600	11.600	69,203
2022-02-22	11.000	11.800	11.000	11.800	11.800	110,773
2022-02-21	12.060	12.340	11.400	11.420	11.420	135,795
2022-02-18	12.300	12.320	11.900	11.960	11.960	97,552
2022-02-17	12.880	12.880	12.140	12.140	12.140	120,352
2022-02-16	12.760	12.960	12.660	12.760	12.760	63,393
2022-02-15	12.420	12.820	12.400	12.740	12.740	69,284
2022-02-14	12.900	12.920	12.340	12.440	12.440	137,695
2022-02-11	13.000	13.200	12.880	13.020	13.020	52,662
2022-02-10	13.260	13.260	12.940	12.980	12.980	48,454
2022-02-09	13.100	13.220	12.820	13.200	13.200	122,195
2022-02-08	13.280	13.400	12.980	12.980	12.980	98,470
2022-02-07	13.400	13.420	13.120	13.300	13.300	54,803
2022-02-04	13.280	13.400	13.100	13.200	13.200	37,649
2022-02-03	13.300	13.440	13.220	13.240	13.240	44,639
2022-02-02	13.400	13.700	13.220	13.260	13.260	131,408
2022-02-01	13.340	13.380	13.240	13.380	13.380	38,765
2022-01-31	13.500	13.500	13.100	13.120	13.120	85,427
2022-01-28	13.260	13.400	13.000	13.000	13.000	107,378
2022-01-27	13.300	13.460	13.040	13.300	13.300	39,414
2022-01-26	13.500	13.700	13.320	13.340	13.340	100,394
2022-01-25	13.040	13.560	13.040	13.400	13.400	101,242
2022-01-24	13.920	14.080	12.960	12.960	12.960	154,136
2022-01-21	14.300	14.300	13.800	13.920	13.920	115,840
2022-01-20	14.900	14.960	14.340	14.400	14.400	88,310
2022-01-19	14.880	15.140	14.640	14.700	14.700	127,947
2022-01-18	15.020	15.220	14.880	15.100	15.100	138,226
2022-01-17	14.920	15.300	14.900	15.040	15.040	62,825
2022-01-14	15.280	15.280	14.900	15.020	15.020	101,804
2022-01-13	15.300	15.300	15.060	15.280	15.280	60,028
2022-01-12	14.840	15.200	14.840	15.200	15.200	129,067
2022-01-11	14.360	14.700	14.320	14.700	14.700	103,081
2022-01-10	14.460	14.700	14.140	14.220	14.220	67,033
2022-01-07	14.320	14.480	14.100	14.360	14.360	70,236
2022-01-05	14.440	14.440	14.200	14.300	14.300	55,113

← NewerPage 20 of 21 · 1,255 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.