PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.500	15.990	15.490	15.840	15.840	53,972
2025-08-06	15.080	15.620	15.080	15.490	15.490	67,451
2025-08-05	15.290	15.340	15.080	15.090	15.090	46,157
2025-08-04	15.520	15.620	15.220	15.250	15.250	57,067
2025-08-01	15.440	15.800	15.220	15.600	15.600	52,206
2025-07-31	15.600	15.710	15.320	15.490	15.490	66,454
2025-07-30	15.780	15.910	15.580	15.590	15.590	67,763
2025-07-29	16.070	16.070	15.650	15.710	15.710	65,178
2025-07-28	16.120	16.150	15.710	15.800	15.800	33,642
2025-07-25	16.450	16.450	15.900	15.930	15.930	61,507
2025-07-24	16.700	16.740	16.130	16.260	16.260	150,169
2025-07-23	15.570	16.480	15.480	16.480	16.480	191,788
2025-07-22	15.560	15.600	15.230	15.400	15.400	73,992
2025-07-21	15.230	15.590	15.220	15.590	15.590	39,637
2025-07-18	15.420	15.690	15.300	15.300	15.300	32,926
2025-07-17	15.040	15.480	15.040	15.400	15.400	32,132
2025-07-16	15.450	15.500	15.080	15.090	15.090	86,147
2025-07-15	15.520	15.690	15.360	15.450	15.450	52,629
2025-07-14	15.670	15.760	15.460	15.460	15.460	27,405
2025-07-11	15.550	15.670	15.330	15.670	15.670	36,546
2025-07-10	15.660	15.900	15.400	15.400	15.400	63,990
2025-07-09	15.560	15.820	15.560	15.660	15.660	69,191
2025-07-08	15.500	15.600	15.340	15.430	15.430	43,563
2025-07-07	15.790	15.790	15.340	15.400	15.400	51,501
2025-07-04	15.400	15.760	15.400	15.760	15.760	37,959
2025-07-03	15.640	15.750	15.490	15.490	15.490	90,429
2025-07-02	15.800	15.890	15.500	15.640	15.640	65,233
2025-07-01	15.900	16.400	15.800	15.800	15.800	106,510
2025-06-30	15.980	16.030	15.800	15.900	15.900	103,082
2025-06-27	16.000	16.000	15.840	16.000	16.000	68,385
2025-06-26	15.900	16.000	15.780	15.900	15.900	163,092
2025-06-25	15.940	16.000	15.770	15.870	15.870	81,453
2025-06-24	15.890	16.260	15.730	15.890	15.890	80,542
2025-06-23	15.880	15.880	15.500	15.840	15.840	85,050
2025-06-20	16.000	16.000	15.700	15.700	15.700	106,967
2025-06-18	16.000	16.040	15.900	16.000	16.000	66,141
2025-06-17	16.200	16.200	15.910	15.920	15.920	41,892
2025-06-16	16.160	16.210	15.850	16.000	16.000	47,079
2025-06-13	16.000	16.150	15.900	15.960	15.960	72,561
2025-06-12	16.030	16.400	15.920	16.180	16.180	103,765
2025-06-11	16.100	16.240	15.960	16.000	16.000	90,339
2025-06-10	16.260	16.270	15.990	16.100	16.100	87,126
2025-06-09	16.020	16.500	16.020	16.150	16.150	35,484
2025-06-06	16.400	16.560	16.010	16.020	16.020	82,833
2025-06-05	16.300	16.440	15.990	16.260	16.260	54,699
2025-06-04	16.100	16.300	15.910	16.200	16.200	55,598
2025-06-03	16.400	16.450	15.930	16.000	16.000	46,978
2025-06-02	16.270	16.910	15.900	16.100	16.100	85,190
2025-05-30	16.540	16.640	16.310	16.310	16.310	41,001
2025-05-29	16.850	17.100	16.540	16.600	16.600	49,769
2025-05-28	17.080	17.080	16.680	17.050	17.050	53,548
2025-05-27	17.100	17.160	16.790	16.790	16.790	43,238
2025-05-26	16.600	17.170	16.600	17.170	17.170	60,550
2025-05-23	16.960	17.150	16.520	16.590	16.590	78,412
2025-05-22	17.110	17.300	16.860	16.950	16.950	37,078
2025-05-21	17.300	17.500	17.100	17.140	17.140	71,331
2025-05-20	17.520	17.700	17.250	17.320	17.320	71,286
2025-05-19	17.750	17.780	17.220	17.520	17.520	44,171
2025-05-16	17.800	18.030	17.510	17.640	17.640	47,314
2025-05-15	18.180	18.180	17.620	17.620	17.620	92,688

← NewerPage 6 of 21 · 1,254 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.