PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.530	13.550	13.150	13.170	13.170	119,046
2026-02-02	13.700	13.700	13.340	13.340	13.340	87,016
2026-01-30	13.690	13.890	13.510	13.680	13.680	78,217
2026-01-29	13.830	14.060	13.650	13.690	13.690	80,951
2026-01-28	13.720	13.800	13.600	13.670	13.670	192,181
2026-01-27	13.710	13.840	13.620	13.720	13.720	51,024
2026-01-26	13.780	13.960	13.660	13.710	13.710	115,356
2026-01-23	14.040	14.040	13.760	13.830	13.830	61,673
2026-01-22	14.000	14.130	13.720	13.900	13.900	67,337
2026-01-21	14.080	14.150	13.830	13.900	13.900	74,824
2026-01-20	14.250	14.250	13.860	13.870	13.870	114,264
2026-01-19	14.200	14.370	14.070	14.200	14.200	51,285
2026-01-16	14.400	14.480	14.060	14.100	14.100	101,058
2026-01-15	14.410	14.500	14.230	14.340	14.340	76,074
2026-01-14	14.870	14.870	14.200	14.350	14.350	130,123
2026-01-13	15.120	15.340	14.520	14.700	14.700	178,161
2026-01-12	14.270	15.160	14.250	14.900	14.900	293,980
2026-01-09	14.230	14.330	13.950	14.200	14.200	118,435
2026-01-08	14.750	14.750	14.240	14.240	14.240	126,518
2026-01-07	14.770	14.870	14.330	14.400	14.400	147,024
2026-01-05	14.320	14.780	14.200	14.550	14.550	261,679
2026-01-02	13.300	14.200	13.300	14.080	14.080	343,133
2025-12-30	13.160	13.480	13.050	13.280	13.280	153,201
2025-12-29	13.040	13.260	13.020	13.100	13.100	212,566
2025-12-23	12.680	13.050	12.530	12.970	12.970	468,559
2025-12-22	12.830	12.830	12.400	12.690	12.690	266,747
2025-12-19	12.730	12.990	12.600	12.830	12.830	260,422
2025-12-18	13.010	13.090	12.660	12.760	12.760	312,509
2025-12-17	13.390	13.390	12.840	13.010	13.010	107,421
2025-12-16	13.600	13.650	13.200	13.200	13.200	115,821
2025-12-15	13.150	13.880	13.150	13.590	13.590	359,424
2025-12-12	12.700	13.290	12.600	13.010	13.010	471,230
2025-12-11	12.740	12.990	12.300	12.600	12.600	790,220
2025-12-10	12.880	12.940	10.440	11.650	11.650	1,786,482
2025-12-09	13.100	13.100	12.600	12.810	12.810	125,051
2025-12-08	13.500	13.740	12.770	12.990	12.990	291,891
2025-12-05	11.800	13.780	11.220	13.310	13.310	1,032,178
2025-12-04	13.230	13.300	11.800	11.800	11.800	1,351,180
2025-12-03	14.310	14.340	13.300	13.410	13.410	426,497
2025-12-02	15.930	16.190	14.340	14.340	14.340	714,142
2025-12-01	15.930	15.930	15.640	15.920	15.920	32,216
2025-11-28	15.810	15.990	15.710	15.930	15.930	34,303
2025-11-27	15.770	16.100	15.620	15.790	15.790	59,685
2025-11-26	15.880	16.040	15.710	15.780	15.780	65,432
2025-11-25	15.210	16.070	15.170	15.870	15.870	83,037
2025-11-24	15.290	15.470	15.110	15.110	15.110	27,950
2025-11-21	15.040	15.420	14.820	15.290	15.290	81,591
2025-11-20	15.450	15.580	15.160	15.200	15.200	45,251
2025-11-19	15.120	15.410	15.080	15.410	15.410	78,388
2025-11-18	15.550	15.550	15.120	15.120	15.120	80,958
2025-11-17	15.600	15.800	15.400	15.680	15.680	38,426
2025-11-14	15.520	15.700	15.350	15.600	15.600	64,674
2025-11-13	15.710	15.810	15.540	15.540	15.540	25,224
2025-11-12	15.920	15.950	15.700	15.750	15.750	27,829
2025-11-10	15.550	15.910	15.550	15.820	15.820	24,696
2025-11-07	15.880	15.950	15.410	15.550	15.550	106,663
2025-11-06	15.850	16.040	15.810	15.840	15.840	27,422
2025-11-05	15.990	15.990	15.770	15.850	15.850	54,147
2025-11-04	15.900	16.040	15.830	15.930	15.930	32,461
2025-11-03	16.000	16.180	15.880	15.890	15.890	100,964

← NewerPage 4 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.