PKP Cargo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 16.110 | 16.210 | 16.010 | 16.040 | 16.040 | 96,878 |
| 2025-10-30 | 16.300 | 16.330 | 16.100 | 16.110 | 16.110 | 132,779 |
| 2025-10-29 | 16.470 | 16.550 | 16.300 | 16.330 | 16.330 | 61,951 |
| 2025-10-28 | 16.390 | 16.570 | 16.240 | 16.480 | 16.480 | 219,625 |
| 2025-10-27 | 16.370 | 16.400 | 16.210 | 16.250 | 16.250 | 48,185 |
| 2025-10-24 | 16.590 | 16.590 | 16.210 | 16.370 | 16.370 | 74,638 |
| 2025-10-23 | 16.600 | 16.640 | 16.360 | 16.370 | 16.370 | 186,917 |
| 2025-10-22 | 16.680 | 16.680 | 16.360 | 16.560 | 16.560 | 48,263 |
| 2025-10-21 | 16.550 | 16.750 | 16.450 | 16.450 | 16.450 | 58,481 |
| 2025-10-20 | 16.760 | 16.780 | 16.300 | 16.700 | 16.700 | 39,290 |
| 2025-10-17 | 16.650 | 16.650 | 16.360 | 16.600 | 16.600 | 62,934 |
| 2025-10-16 | 16.790 | 16.800 | 16.540 | 16.550 | 16.550 | 27,356 |
| 2025-10-15 | 16.700 | 16.820 | 16.630 | 16.750 | 16.750 | 23,144 |
| 2025-10-14 | 16.810 | 16.820 | 16.380 | 16.700 | 16.700 | 52,917 |
| 2025-10-13 | 16.520 | 16.900 | 16.370 | 16.780 | 16.780 | 59,638 |
| 2025-10-10 | 17.000 | 17.130 | 16.720 | 16.720 | 16.720 | 80,129 |
| 2025-10-09 | 16.990 | 17.190 | 16.830 | 17.000 | 17.000 | 130,330 |
| 2025-10-08 | 17.000 | 17.120 | 16.720 | 16.850 | 16.850 | 124,365 |
| 2025-10-07 | 17.000 | 17.200 | 16.900 | 17.090 | 17.090 | 92,675 |
| 2025-10-06 | 16.900 | 17.000 | 16.600 | 16.780 | 16.780 | 51,852 |
| 2025-10-03 | 17.130 | 17.350 | 16.810 | 16.820 | 16.820 | 80,736 |
| 2025-10-02 | 17.600 | 17.900 | 17.120 | 17.130 | 17.130 | 121,549 |
| 2025-10-01 | 16.900 | 17.430 | 16.810 | 17.430 | 17.430 | 354,692 |
| 2025-09-30 | 16.420 | 16.440 | 16.210 | 16.240 | 16.240 | 27,119 |
| 2025-09-29 | 16.600 | 16.700 | 16.300 | 16.420 | 16.420 | 33,263 |
| 2025-09-26 | 16.240 | 16.590 | 16.220 | 16.590 | 16.590 | 42,263 |
| 2025-09-25 | 16.450 | 16.460 | 16.220 | 16.240 | 16.240 | 18,176 |
| 2025-09-24 | 16.390 | 16.450 | 16.250 | 16.450 | 16.450 | 31,788 |
| 2025-09-23 | 16.200 | 16.410 | 16.150 | 16.380 | 16.380 | 46,911 |
| 2025-09-22 | 16.250 | 16.530 | 16.090 | 16.250 | 16.250 | 28,829 |
| 2025-09-19 | 16.400 | 16.770 | 16.180 | 16.250 | 16.250 | 72,893 |
| 2025-09-18 | 16.360 | 16.440 | 16.100 | 16.200 | 16.200 | 40,183 |
| 2025-09-17 | 16.140 | 16.440 | 15.970 | 16.360 | 16.360 | 68,948 |
| 2025-09-16 | 16.450 | 16.520 | 16.140 | 16.140 | 16.140 | 36,313 |
| 2025-09-15 | 16.040 | 16.480 | 16.030 | 16.470 | 16.470 | 54,566 |
| 2025-09-12 | 16.200 | 16.220 | 16.000 | 16.040 | 16.040 | 16,968 |
| 2025-09-11 | 16.000 | 16.180 | 16.000 | 16.120 | 16.120 | 26,381 |
| 2025-09-10 | 16.220 | 16.520 | 15.900 | 16.000 | 16.000 | 61,274 |
| 2025-09-09 | 16.500 | 16.600 | 16.220 | 16.220 | 16.220 | 36,292 |
| 2025-09-08 | 16.400 | 17.180 | 16.180 | 16.500 | 16.500 | 127,521 |
| 2025-09-05 | 16.030 | 16.340 | 15.900 | 16.270 | 16.270 | 28,995 |
| 2025-09-04 | 16.200 | 16.240 | 15.980 | 16.020 | 16.020 | 28,720 |
| 2025-09-03 | 16.000 | 16.190 | 15.840 | 16.190 | 16.190 | 11,303 |
| 2025-09-02 | 15.910 | 16.100 | 15.730 | 16.000 | 16.000 | 42,099 |
| 2025-09-01 | 16.060 | 16.300 | 15.910 | 15.920 | 15.920 | 43,418 |
| 2025-08-29 | 16.350 | 16.390 | 16.020 | 16.070 | 16.070 | 39,547 |
| 2025-08-28 | 16.500 | 16.500 | 16.210 | 16.390 | 16.390 | 25,020 |
| 2025-08-27 | 16.600 | 16.800 | 16.340 | 16.340 | 16.340 | 41,671 |
| 2025-08-26 | 16.220 | 16.600 | 16.060 | 16.600 | 16.600 | 54,488 |
| 2025-08-25 | 16.210 | 16.470 | 16.160 | 16.370 | 16.370 | 45,707 |
| 2025-08-22 | 16.210 | 16.330 | 16.120 | 16.250 | 16.250 | 27,566 |
| 2025-08-21 | 16.250 | 16.400 | 16.120 | 16.210 | 16.210 | 18,871 |
| 2025-08-20 | 16.480 | 16.480 | 16.100 | 16.270 | 16.270 | 26,154 |
| 2025-08-19 | 16.200 | 16.600 | 16.110 | 16.500 | 16.500 | 65,489 |
| 2025-08-18 | 15.990 | 16.300 | 15.960 | 16.200 | 16.200 | 43,042 |
| 2025-08-14 | 15.860 | 16.070 | 15.750 | 15.990 | 15.990 | 20,943 |
| 2025-08-13 | 16.300 | 16.390 | 15.860 | 15.860 | 15.860 | 47,815 |
| 2025-08-12 | 16.350 | 16.400 | 15.900 | 16.390 | 16.390 | 60,540 |
| 2025-08-11 | 15.920 | 16.560 | 15.900 | 16.350 | 16.350 | 88,873 |
| 2025-08-08 | 15.830 | 15.900 | 15.650 | 15.900 | 15.900 | 31,339 |
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.