PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.290	14.350	14.070	14.270	14.270	61,032
2026-04-29	14.000	14.390	13.960	14.200	14.200	161,079
2026-04-28	13.760	14.190	13.320	13.600	13.600	108,428
2026-04-27	13.380	14.430	13.370	13.510	13.510	125,446
2026-04-24	13.500	13.600	13.240	13.380	13.380	48,529
2026-04-23	13.460	13.620	13.380	13.500	13.500	24,456
2026-04-22	13.780	13.780	13.370	13.460	13.460	29,617
2026-04-21	13.870	13.870	13.430	13.430	13.430	89,371
2026-04-20	13.990	13.990	13.660	13.670	13.670	85,190
2026-04-17	13.900	14.050	13.790	13.980	13.980	24,901
2026-04-16	13.830	13.970	13.770	13.800	13.800	32,329
2026-04-15	14.000	14.170	13.840	13.860	13.860	38,702
2026-04-14	14.200	14.290	13.940	14.020	14.020	45,351
2026-04-13	14.240	14.290	13.930	14.000	14.000	40,580
2026-04-10	14.010	14.430	14.010	14.130	14.130	108,577
2026-04-09	14.100	14.190	13.990	14.090	14.090	53,560
2026-04-08	13.900	14.190	13.900	14.010	14.010	82,760
2026-04-07	13.750	14.100	13.680	13.770	13.770	78,017
2026-04-02	13.800	13.890	13.300	13.800	13.800	71,496
2026-04-01	13.800	13.950	13.720	13.800	13.800	19,989
2026-03-31	13.500	13.800	13.500	13.790	13.790	33,570
2026-03-30	13.700	13.830	13.590	13.600	13.600	25,475
2026-03-27	13.860	13.990	13.560	13.560	13.560	64,165
2026-03-26	13.760	14.290	13.760	14.100	14.100	58,637
2026-03-25	13.960	14.000	13.700	13.960	13.960	37,935
2026-03-24	14.000	14.000	13.580	13.960	13.960	45,719
2026-03-23	13.700	13.980	13.200	13.980	13.980	111,878
2026-03-20	13.930	13.980	13.580	13.800	13.800	83,208
2026-03-19	13.900	14.190	13.690	13.950	13.950	96,844
2026-03-18	13.880	14.000	13.750	13.770	13.770	38,405
2026-03-17	14.090	14.100	13.820	13.860	13.860	35,604
2026-03-16	13.840	14.060	13.750	13.790	13.790	37,773
2026-03-13	14.200	14.280	13.850	13.920	13.920	51,573
2026-03-12	14.480	14.480	14.020	14.100	14.100	55,698
2026-03-11	14.640	14.640	14.200	14.210	14.210	72,408
2026-03-10	14.180	14.660	14.010	14.650	14.650	178,211
2026-03-09	13.960	14.050	13.650	14.020	14.020	66,700
2026-03-06	14.280	14.280	13.850	14.000	14.000	116,882
2026-03-05	13.400	14.500	13.270	14.300	14.300	287,031
2026-03-04	12.880	13.560	12.880	13.400	13.400	116,524
2026-03-03	13.300	13.320	12.840	12.880	12.880	104,277
2026-03-02	13.330	13.530	13.170	13.330	13.330	79,216
2026-02-27	13.300	13.600	13.240	13.600	13.600	49,770
2026-02-26	13.200	13.310	13.170	13.200	13.200	15,937
2026-02-25	13.120	13.360	13.120	13.300	13.300	34,078
2026-02-24	13.250	13.340	13.060	13.120	13.120	53,959
2026-02-23	13.380	13.390	13.170	13.210	13.210	49,904
2026-02-20	13.240	13.310	13.120	13.130	13.130	47,971
2026-02-19	13.490	13.490	13.240	13.240	13.240	30,848
2026-02-18	13.320	13.490	13.320	13.480	13.480	19,602
2026-02-17	13.740	13.740	13.220	13.300	13.300	36,556
2026-02-16	13.570	13.650	13.420	13.600	13.600	9,906
2026-02-13	13.600	13.690	13.400	13.490	13.490	34,331
2026-02-12	13.180	13.780	13.180	13.600	13.600	75,566
2026-02-11	13.350	13.480	13.170	13.170	13.170	51,991
2026-02-10	13.600	13.700	13.340	13.400	13.400	48,029
2026-02-09	13.080	13.550	13.080	13.550	13.550	71,754
2026-02-06	13.230	13.230	13.000	13.070	13.070	51,854
2026-02-05	13.000	13.510	12.990	13.120	13.120	203,374
2026-02-04	13.150	13.350	12.910	13.020	13.020	155,680

← NewerPage 3 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.