Trakcja PRKiI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 2.240 | 2.400 | 2.200 | 2.400 | 2.400 | 832,409 |
| 2024-02-23 | 2.240 | 2.270 | 2.170 | 2.250 | 2.250 | 329,733 |
| 2024-02-22 | 2.110 | 2.250 | 2.100 | 2.210 | 2.210 | 583,126 |
| 2024-02-21 | 2.100 | 2.140 | 2.050 | 2.080 | 2.080 | 137,261 |
| 2024-02-20 | 1.960 | 2.100 | 1.880 | 2.070 | 2.070 | 535,478 |
| 2024-02-19 | 1.970 | 1.970 | 1.905 | 1.960 | 1.960 | 109,000 |
| 2024-02-16 | 1.925 | 1.980 | 1.910 | 1.975 | 1.975 | 148,540 |
| 2024-02-15 | 1.980 | 1.980 | 1.920 | 1.940 | 1.940 | 89,992 |
| 2024-02-14 | 2.000 | 2.000 | 1.960 | 1.970 | 1.970 | 50,892 |
| 2024-02-13 | 2.020 | 2.060 | 1.960 | 2.000 | 2.000 | 134,616 |
| 2024-02-12 | 2.080 | 2.080 | 2.020 | 2.060 | 2.060 | 84,905 |
| 2024-02-09 | 2.050 | 2.100 | 2.040 | 2.080 | 2.080 | 39,846 |
| 2024-02-08 | 2.150 | 2.150 | 2.090 | 2.100 | 2.100 | 37,617 |
| 2024-02-07 | 2.150 | 2.170 | 2.080 | 2.150 | 2.150 | 74,000 |
| 2024-02-06 | 2.150 | 2.160 | 2.110 | 2.150 | 2.150 | 38,940 |
| 2024-02-05 | 2.160 | 2.220 | 2.100 | 2.160 | 2.160 | 221,210 |
| 2024-02-02 | 2.090 | 2.160 | 2.060 | 2.130 | 2.130 | 229,164 |
| 2024-02-01 | 2.000 | 2.070 | 1.965 | 2.060 | 2.060 | 176,580 |
| 2024-01-31 | 1.980 | 2.040 | 1.950 | 2.020 | 2.020 | 100,997 |
| 2024-01-30 | 2.000 | 2.030 | 1.900 | 1.985 | 1.985 | 194,932 |
| 2024-01-29 | 2.120 | 2.180 | 1.980 | 1.980 | 1.980 | 288,711 |
| 2024-01-26 | 2.120 | 2.220 | 1.965 | 2.130 | 2.130 | 360,878 |
| 2024-01-25 | 2.200 | 2.220 | 2.120 | 2.130 | 2.130 | 269,875 |
| 2024-01-24 | 2.250 | 2.250 | 2.120 | 2.180 | 2.180 | 445,280 |
| 2024-01-23 | 2.180 | 2.290 | 2.150 | 2.230 | 2.230 | 1,164,879 |
| 2024-01-22 | 1.955 | 2.130 | 1.955 | 2.120 | 2.120 | 1,136,816 |
| 2024-01-19 | 1.920 | 1.960 | 1.875 | 1.880 | 1.880 | 198,655 |
| 2024-01-18 | 1.850 | 1.920 | 1.830 | 1.920 | 1.920 | 74,213 |
| 2024-01-17 | 1.940 | 1.940 | 1.835 | 1.850 | 1.850 | 206,798 |
| 2024-01-16 | 1.970 | 1.970 | 1.910 | 1.945 | 1.945 | 73,790 |
| 2024-01-15 | 1.945 | 1.990 | 1.870 | 1.950 | 1.950 | 501,059 |
| 2024-01-12 | 1.800 | 1.960 | 1.800 | 1.915 | 1.915 | 746,981 |
| 2024-01-11 | 1.760 | 1.800 | 1.750 | 1.785 | 1.785 | 118,351 |
| 2024-01-10 | 1.740 | 1.780 | 1.700 | 1.760 | 1.760 | 232,587 |
| 2024-01-09 | 1.695 | 1.750 | 1.660 | 1.740 | 1.740 | 163,131 |
| 2024-01-08 | 1.680 | 1.700 | 1.640 | 1.670 | 1.670 | 43,650 |
| 2024-01-05 | 1.640 | 1.690 | 1.605 | 1.685 | 1.685 | 120,140 |
| 2024-01-04 | 1.635 | 1.660 | 1.600 | 1.645 | 1.645 | 122,665 |
| 2024-01-03 | 1.700 | 1.700 | 1.610 | 1.680 | 1.680 | 73,295 |
| 2024-01-02 | 1.705 | 1.755 | 1.660 | 1.690 | 1.690 | 79,187 |
| 2023-12-29 | 1.705 | 1.790 | 1.670 | 1.715 | 1.715 | 372,856 |
| 2023-12-28 | 1.715 | 1.745 | 1.665 | 1.670 | 1.670 | 265,878 |
| 2023-12-27 | 1.535 | 1.790 | 1.510 | 1.695 | 1.695 | 893,264 |
| 2023-12-22 | 1.520 | 1.560 | 1.520 | 1.540 | 1.540 | 109,743 |
| 2023-12-21 | 1.545 | 1.550 | 1.510 | 1.530 | 1.530 | 38,928 |
| 2023-12-20 | 1.560 | 1.590 | 1.500 | 1.545 | 1.545 | 207,315 |
| 2023-12-19 | 1.580 | 1.580 | 1.530 | 1.570 | 1.570 | 48,335 |
| 2023-12-18 | 1.565 | 1.600 | 1.560 | 1.575 | 1.575 | 31,337 |
| 2023-12-15 | 1.580 | 1.630 | 1.555 | 1.560 | 1.560 | 131,470 |
| 2023-12-14 | 1.630 | 1.655 | 1.530 | 1.570 | 1.570 | 163,033 |
| 2023-12-13 | 1.640 | 1.660 | 1.600 | 1.640 | 1.640 | 84,513 |
| 2023-12-12 | 1.680 | 1.700 | 1.630 | 1.660 | 1.660 | 78,037 |
| 2023-12-11 | 1.640 | 1.680 | 1.630 | 1.680 | 1.680 | 64,382 |
| 2023-12-08 | 1.630 | 1.640 | 1.600 | 1.630 | 1.630 | 73,896 |
| 2023-12-07 | 1.590 | 1.640 | 1.590 | 1.630 | 1.630 | 40,354 |
| 2023-12-06 | 1.575 | 1.660 | 1.575 | 1.645 | 1.645 | 258,708 |
| 2023-12-05 | 1.480 | 1.540 | 1.480 | 1.525 | 1.525 | 70,364 |
| 2023-12-04 | 1.565 | 1.565 | 1.460 | 1.495 | 1.495 | 192,094 |
| 2023-12-01 | 1.565 | 1.635 | 1.530 | 1.570 | 1.570 | 106,978 |
| 2023-11-30 | 1.615 | 1.615 | 1.540 | 1.595 | 1.595 | 84,049 |
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.