Trakcja PRKiI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	2.400	2.440	2.300	2.350	2.350	156,367
2024-05-23	2.440	2.450	2.400	2.400	2.400	89,605
2024-05-22	2.490	2.560	2.420	2.420	2.420	267,482
2024-05-21	2.450	2.530	2.420	2.490	2.490	135,675
2024-05-20	2.540	2.550	2.400	2.420	2.420	267,579
2024-05-17	2.480	2.540	2.420	2.500	2.500	146,484
2024-05-16	2.360	2.470	2.310	2.470	2.470	191,316
2024-05-15	2.330	2.400	2.320	2.350	2.350	224,142
2024-05-14	2.280	2.520	2.270	2.370	2.370	940,669
2024-05-13	2.160	2.240	2.150	2.170	2.170	187,373
2024-05-10	2.150	2.200	2.110	2.160	2.160	208,356
2024-05-09	2.280	2.300	2.130	2.150	2.150	524,579
2024-05-08	2.280	2.320	2.250	2.260	2.260	74,037
2024-05-07	2.380	2.420	2.230	2.260	2.260	398,565
2024-05-06	2.420	2.440	2.360	2.380	2.380	82,784
2024-05-02	2.330	2.420	2.330	2.410	2.410	48,175
2024-04-30	2.320	2.400	2.290	2.330	2.330	120,320
2024-04-29	2.510	2.540	2.260	2.310	2.310	462,781
2024-04-26	2.480	2.550	2.480	2.510	2.510	75,385
2024-04-25	2.560	2.560	2.460	2.530	2.530	62,945
2024-04-24	2.620	2.620	2.490	2.570	2.570	148,312
2024-04-23	2.570	2.630	2.530	2.620	2.620	54,297
2024-04-22	2.600	2.680	2.540	2.610	2.610	199,481
2024-04-19	2.670	2.670	2.560	2.560	2.560	193,323
2024-04-18	2.540	2.650	2.530	2.650	2.650	149,466
2024-04-17	2.360	2.570	2.360	2.530	2.530	198,501
2024-04-16	2.450	2.450	2.330	2.360	2.360	387,295
2024-04-15	2.550	2.550	2.470	2.500	2.500	147,583
2024-04-12	2.590	2.640	2.540	2.590	2.590	85,819
2024-04-11	2.650	2.740	2.560	2.610	2.610	143,132
2024-04-10	2.730	2.750	2.630	2.690	2.690	90,158
2024-04-09	2.800	2.830	2.680	2.730	2.730	275,463
2024-04-08	2.790	2.810	2.720	2.800	2.800	110,817
2024-04-05	2.550	2.790	2.550	2.780	2.780	514,635
2024-04-04	2.550	2.610	2.510	2.590	2.590	135,603
2024-04-03	2.590	2.600	2.450	2.560	2.560	326,467
2024-04-02	2.760	2.760	2.540	2.620	2.620	827,909
2024-03-28	2.820	2.820	2.760	2.790	2.790	76,054
2024-03-27	2.860	2.860	2.760	2.820	2.820	105,598
2024-03-26	2.790	2.860	2.730	2.860	2.860	174,237
2024-03-25	2.850	2.860	2.730	2.790	2.790	147,289
2024-03-22	2.870	2.890	2.830	2.840	2.840	287,564
2024-03-21	2.760	2.860	2.710	2.860	2.860	459,715
2024-03-20	2.790	2.790	2.720	2.760	2.760	225,312
2024-03-19	2.760	2.800	2.740	2.800	2.800	101,776
2024-03-18	2.790	2.900	2.760	2.790	2.790	230,846
2024-03-15	2.830	2.890	2.740	2.790	2.790	224,975
2024-03-14	2.750	2.880	2.730	2.840	2.840	595,305
2024-03-13	2.810	2.830	2.750	2.800	2.800	216,076
2024-03-12	2.730	2.850	2.640	2.810	2.810	332,650
2024-03-11	2.770	2.790	2.680	2.740	2.740	256,315
2024-03-08	2.800	2.930	2.750	2.750	2.750	473,358
2024-03-07	2.850	2.940	2.750	2.800	2.800	791,599
2024-03-06	2.800	2.960	2.680	2.850	2.850	1,312,201
2024-03-05	2.650	2.790	2.570	2.780	2.780	1,501,539
2024-03-04	2.530	2.690	2.510	2.630	2.630	1,242,979
2024-03-01	2.420	2.570	2.410	2.460	2.460	349,255
2024-02-29	2.450	2.490	2.340	2.410	2.410	368,452
2024-02-28	2.550	2.550	2.410	2.470	2.470	348,991
2024-02-27	2.400	2.600	2.330	2.560	2.560	1,062,840

← NewerPage 11 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.