Trakcja PRKiI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	2.220	2.220	2.170	2.210	2.210	54,928
2024-08-19	2.210	2.230	2.180	2.190	2.190	53,393
2024-08-16	2.160	2.220	2.160	2.210	2.210	55,691
2024-08-14	2.210	2.230	2.120	2.160	2.160	123,338
2024-08-13	2.220	2.260	2.160	2.190	2.190	58,593
2024-08-12	2.200	2.250	2.170	2.240	2.240	70,595
2024-08-09	2.210	2.260	2.160	2.200	2.200	95,655
2024-08-08	2.190	2.250	2.130	2.210	2.210	94,523
2024-08-07	2.210	2.240	2.180	2.230	2.230	47,869
2024-08-06	2.200	2.270	2.160	2.210	2.210	128,271
2024-08-05	2.210	2.250	2.090	2.180	2.180	247,765
2024-08-02	2.310	2.340	2.260	2.280	2.280	71,926
2024-08-01	2.410	2.430	2.300	2.310	2.310	102,199
2024-07-31	2.310	2.400	2.280	2.400	2.400	85,544
2024-07-30	2.330	2.350	2.200	2.300	2.300	124,883
2024-07-29	2.260	2.410	2.260	2.340	2.340	143,939
2024-07-26	2.240	2.290	2.120	2.270	2.270	150,180
2024-07-25	2.270	2.320	2.180	2.200	2.200	181,985
2024-07-24	2.350	2.370	2.260	2.300	2.300	87,930
2024-07-23	2.370	2.400	2.320	2.370	2.370	104,629
2024-07-22	2.410	2.440	2.340	2.410	2.410	99,572
2024-07-19	2.480	2.480	2.380	2.440	2.440	91,656
2024-07-18	2.480	2.500	2.460	2.480	2.480	30,685
2024-07-17	2.390	2.480	2.380	2.460	2.460	91,244
2024-07-16	2.520	2.540	2.320	2.430	2.430	182,454
2024-07-15	2.540	2.580	2.470	2.490	2.490	72,012
2024-07-12	2.530	2.610	2.520	2.560	2.560	127,231
2024-07-11	2.500	2.560	2.470	2.530	2.530	61,745
2024-07-10	2.480	2.530	2.430	2.500	2.500	111,722
2024-07-09	2.600	2.610	2.450	2.480	2.480	183,307
2024-07-08	2.600	2.640	2.550	2.600	2.600	142,727
2024-07-05	2.630	2.650	2.580	2.630	2.630	77,787
2024-07-04	2.640	2.650	2.590	2.630	2.630	67,638
2024-07-03	2.610	2.650	2.550	2.640	2.640	221,323
2024-07-02	2.560	2.650	2.550	2.580	2.580	197,247
2024-07-01	2.620	2.680	2.520	2.550	2.550	221,914
2024-06-28	2.640	2.650	2.510	2.620	2.620	182,860
2024-06-27	2.580	2.780	2.560	2.620	2.620	954,404
2024-06-26	2.300	2.580	2.300	2.550	2.550	670,714
2024-06-25	2.290	2.310	2.240	2.300	2.300	49,664
2024-06-24	2.260	2.300	2.230	2.250	2.250	71,415
2024-06-21	2.280	2.280	2.230	2.260	2.260	21,410
2024-06-20	2.290	2.310	2.230	2.260	2.260	38,060
2024-06-19	2.300	2.300	2.240	2.290	2.290	73,973
2024-06-18	2.280	2.330	2.260	2.290	2.290	33,953
2024-06-17	2.260	2.330	2.240	2.280	2.280	31,009
2024-06-14	2.280	2.320	2.250	2.260	2.260	63,378
2024-06-13	2.320	2.350	2.160	2.280	2.280	140,748
2024-06-12	2.360	2.390	2.300	2.330	2.330	63,522
2024-06-11	2.300	2.360	2.300	2.350	2.350	101,861
2024-06-10	2.390	2.420	2.280	2.320	2.320	83,028
2024-06-07	2.460	2.470	2.370	2.400	2.400	67,417
2024-06-06	2.420	2.470	2.410	2.460	2.460	108,313
2024-06-05	2.300	2.510	2.280	2.450	2.450	273,401
2024-06-04	2.300	2.320	2.250	2.280	2.280	36,908
2024-06-03	2.230	2.350	2.230	2.310	2.310	47,003
2024-05-31	2.250	2.280	2.220	2.230	2.230	41,156
2024-05-29	2.290	2.300	2.240	2.250	2.250	68,898
2024-05-28	2.300	2.350	2.260	2.310	2.310	30,524
2024-05-27	2.330	2.370	2.240	2.300	2.300	125,318

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.