PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	14.440	14.440	14.200	14.300	14.300	55,113
2022-01-04	14.520	14.580	14.300	14.360	14.360	63,576
2022-01-03	14.180	14.440	14.160	14.400	14.400	67,746
2021-12-30	14.100	14.200	13.900	14.020	14.020	51,147
2021-12-29	13.540	14.100	13.480	14.080	14.080	124,024
2021-12-28	13.300	13.480	13.080	13.460	13.460	377,148
2021-12-27	13.820	13.980	13.260	13.260	13.260	365,653
2021-12-23	13.860	14.000	13.800	13.820	13.820	120,582
2021-12-22	14.000	14.120	13.820	13.860	13.860	149,626
2021-12-21	14.260	14.360	13.880	13.960	13.960	137,279
2021-12-20	14.300	14.440	14.100	14.380	14.380	123,827
2021-12-17	14.680	14.700	14.320	14.400	14.400	135,283
2021-12-16	14.280	14.680	14.120	14.680	14.680	145,914
2021-12-15	14.620	14.620	14.120	14.120	14.120	119,924
2021-12-14	14.500	14.660	14.480	14.480	14.480	83,968
2021-12-13	15.240	15.240	14.620	14.620	14.620	109,147
2021-12-10	15.460	15.500	15.020	15.200	15.200	80,099
2021-12-09	15.100	15.600	14.920	15.500	15.500	276,374
2021-12-08	15.140	15.260	14.880	15.000	15.000	96,694
2021-12-07	14.860	15.300	14.860	15.020	15.020	75,605
2021-12-06	14.640	15.060	14.620	14.880	14.880	41,075
2021-12-03	15.260	15.480	14.720	14.960	14.960	117,672
2021-12-02	14.800	15.260	14.460	15.240	15.240	180,352
2021-12-01	15.780	15.880	14.840	14.900	14.900	188,787
2021-11-30	15.000	15.520	14.720	15.520	15.520	86,431
2021-11-29	14.340	15.120	13.800	15.120	15.120	219,196
2021-11-26	14.900	14.900	14.300	14.340	14.340	205,155
2021-11-25	15.280	15.320	14.860	15.100	15.100	114,509
2021-11-24	15.700	15.800	15.100	15.100	15.100	85,719
2021-11-23	15.360	15.700	15.100	15.540	15.540	79,795
2021-11-22	15.780	15.780	15.100	15.400	15.400	97,527
2021-11-19	15.860	16.000	15.200	15.600	15.600	138,934
2021-11-18	15.200	15.860	14.600	15.800	15.800	298,006
2021-11-17	16.120	16.120	14.900	15.260	15.260	469,499
2021-11-16	16.200	16.300	16.000	16.000	16.000	149,547
2021-11-15	17.000	17.040	15.900	16.100	16.100	295,700
2021-11-12	16.900	17.260	16.820	16.960	16.960	148,850
2021-11-10	17.900	18.100	16.820	16.900	16.900	372,889
2021-11-09	18.360	18.400	17.900	18.020	18.020	120,094
2021-11-08	18.300	18.540	18.200	18.260	18.260	77,400
2021-11-05	18.280	18.480	18.100	18.300	18.300	73,587
2021-11-04	18.200	18.420	18.040	18.200	18.200	131,679
2021-11-03	18.360	18.480	18.140	18.180	18.180	45,718
2021-11-02	18.360	18.700	18.140	18.360	18.360	83,814
2021-10-29	18.400	18.400	18.200	18.380	18.380	70,207
2021-10-28	18.220	18.440	18.000	18.400	18.400	104,536
2021-10-27	18.200	18.420	18.040	18.200	18.200	81,167
2021-10-26	18.540	18.600	18.160	18.200	18.200	83,783
2021-10-25	18.720	18.900	18.300	18.400	18.400	59,243
2021-10-22	18.800	18.960	18.500	18.620	18.620	78,028
2021-10-21	18.320	18.700	18.200	18.600	18.600	90,972
2021-10-20	19.220	19.220	18.000	18.620	18.620	334,742
2021-10-19	19.900	19.980	18.740	19.120	19.120	227,303
2021-10-18	20.000	20.450	19.700	19.820	19.820	124,190
2021-10-15	19.980	20.100	19.700	19.980	19.980	55,278
2021-10-14	19.860	20.550	19.860	19.900	19.900	207,799

← NewerPage 21 of 21 · 1,256 trading days

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.