PKP Cargo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	18.420	18.520	18.030	18.130	18.130	75,898
2025-05-13	17.460	18.420	17.390	18.420	18.420	249,339
2025-05-12	17.300	17.670	17.180	17.460	17.460	95,198
2025-05-09	17.350	17.600	17.260	17.300	17.300	52,363
2025-05-08	17.600	17.700	17.300	17.300	17.300	40,841
2025-05-07	17.500	17.760	17.340	17.590	17.590	53,492
2025-05-06	17.580	17.600	17.100	17.460	17.460	60,919
2025-05-05	17.240	17.590	17.000	17.550	17.550	140,176
2025-05-02	16.190	17.240	15.810	17.240	17.240	178,078
2025-04-30	16.420	16.460	15.800	15.880	15.880	91,893
2025-04-29	15.980	16.480	15.300	16.290	16.290	224,515
2025-04-28	16.610	16.890	16.280	16.280	16.280	66,669
2025-04-25	16.970	16.970	16.510	16.610	16.610	107,263
2025-04-24	16.410	16.840	16.120	16.830	16.830	81,569
2025-04-23	16.300	16.730	16.210	16.400	16.400	139,609
2025-04-22	16.090	16.400	16.020	16.250	16.250	59,078
2025-04-17	16.110	16.200	15.880	16.110	16.110	52,437
2025-04-16	15.880	16.290	15.510	16.200	16.200	120,691
2025-04-15	15.700	15.880	15.510	15.710	15.710	119,502
2025-04-14	15.550	15.820	15.550	15.740	15.740	62,133
2025-04-11	15.780	15.960	15.360	15.500	15.500	53,703
2025-04-10	15.800	15.980	15.400	15.820	15.820	84,357
2025-04-09	15.200	15.470	15.000	15.040	15.040	75,762
2025-04-08	15.500	15.600	15.150	15.480	15.480	95,760
2025-04-07	14.000	15.270	13.790	15.070	15.070	222,200
2025-04-04	15.290	15.580	14.870	14.970	14.970	254,536
2025-04-03	15.780	15.820	15.120	15.280	15.280	251,541
2025-04-02	16.160	16.400	15.920	15.940	15.940	116,064
2025-04-01	16.420	16.560	16.100	16.160	16.160	105,518
2025-03-31	16.920	16.920	16.280	16.400	16.400	157,025
2025-03-28	16.960	17.160	16.700	17.000	17.000	131,823
2025-03-27	17.000	17.140	16.860	16.860	16.860	45,574
2025-03-26	17.500	17.500	16.860	17.000	17.000	102,525
2025-03-25	17.280	17.540	16.800	17.200	17.200	117,352
2025-03-24	17.300	17.480	17.040	17.160	17.160	46,602
2025-03-21	17.620	17.620	17.100	17.100	17.100	126,666
2025-03-20	17.700	17.780	17.440	17.520	17.520	39,370
2025-03-19	18.100	18.260	17.500	17.500	17.500	112,866
2025-03-18	18.000	18.260	17.900	18.100	18.100	78,356
2025-03-17	17.720	18.580	17.700	18.080	18.080	150,065
2025-03-14	17.600	17.800	17.500	17.600	17.600	115,879
2025-03-13	17.800	17.840	17.440	17.600	17.600	71,438
2025-03-12	17.880	18.100	17.460	17.800	17.800	107,080
2025-03-11	17.980	18.100	17.540	17.540	17.540	35,379
2025-03-10	18.160	18.160	17.620	17.700	17.700	61,884
2025-03-07	18.240	18.300	17.820	18.100	18.100	45,436
2025-03-06	17.540	18.240	17.540	18.240	18.240	101,713
2025-03-05	17.320	18.100	17.320	17.720	17.720	133,171
2025-03-04	17.820	17.820	17.000	17.000	17.000	218,405
2025-03-03	18.240	18.600	17.880	18.000	18.000	103,770
2025-02-28	17.940	18.680	17.820	18.520	18.520	109,429
2025-02-27	18.900	19.000	17.980	18.040	18.040	277,594
2025-02-26	19.140	19.420	19.020	19.200	19.200	95,712
2025-02-25	18.980	19.300	18.740	19.000	19.000	98,810
2025-02-24	19.300	19.440	18.720	18.980	18.980	144,084
2025-02-21	18.000	19.000	18.000	19.000	19.000	385,964
2025-02-20	18.100	18.400	17.680	17.700	17.700	88,038
2025-02-19	18.340	18.560	17.620	18.100	18.100	168,837
2025-02-18	18.380	18.480	17.640	18.260	18.260	230,677
2025-02-17	16.600	18.260	16.600	18.120	18.120	352,589

← NewerPage 7 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.