Trakcja PRKiI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	1.625	1.625	1.600	1.615	1.615	48,468
2023-11-28	1.640	1.660	1.605	1.625	1.625	49,456
2023-11-27	1.660	1.660	1.625	1.645	1.645	59,285
2023-11-24	1.660	1.670	1.625	1.640	1.640	38,303
2023-11-23	1.650	1.680	1.610	1.660	1.660	82,904
2023-11-22	1.670	1.680	1.600	1.620	1.620	107,782
2023-11-21	1.575	1.670	1.575	1.650	1.650	236,948
2023-11-20	1.560	1.580	1.550	1.575	1.575	73,298
2023-11-17	1.520	1.560	1.520	1.560	1.560	87,763
2023-11-16	1.500	1.515	1.470	1.515	1.515	86,322
2023-11-15	1.470	1.500	1.465	1.500	1.500	104,770
2023-11-14	1.440	1.475	1.420	1.445	1.445	41,239
2023-11-13	1.470	1.475	1.440	1.450	1.450	42,288
2023-11-10	1.435	1.485	1.420	1.455	1.455	163,954
2023-11-09	1.435	1.435	1.415	1.420	1.420	5,793
2023-11-08	1.430	1.430	1.420	1.430	1.430	7,138
2023-11-07	1.450	1.450	1.420	1.435	1.435	15,810
2023-11-06	1.410	1.445	1.410	1.440	1.440	37,806
2023-11-03	1.430	1.430	1.410	1.410	1.410	8,433
2023-11-02	1.405	1.435	1.405	1.430	1.430	6,285
2023-10-31	1.455	1.455	1.415	1.415	1.415	35,397
2023-10-30	1.460	1.470	1.415	1.440	1.440	47,588
2023-10-27	1.410	1.510	1.390	1.455	1.455	162,402
2023-10-26	1.400	1.410	1.390	1.400	1.400	13,302
2023-10-25	1.380	1.405	1.380	1.400	1.400	3,983
2023-10-24	1.390	1.410	1.380	1.400	1.400	16,099
2023-10-23	1.420	1.420	1.390	1.405	1.405	8,516
2023-10-20	1.410	1.410	1.400	1.400	1.400	18,441
2023-10-19	1.425	1.425	1.400	1.420	1.420	21,130
2023-10-18	1.420	1.440	1.415	1.425	1.425	177,370
2023-10-17	1.410	1.460	1.410	1.420	1.420	122,237
2023-10-16	1.420	1.420	1.395	1.395	1.395	37,193
2023-10-13	1.400	1.400	1.395	1.400	1.400	6,149
2023-10-12	1.390	1.400	1.390	1.390	1.390	8,907
2023-10-11	1.415	1.420	1.380	1.385	1.385	23,425
2023-10-10	1.385	1.440	1.370	1.400	1.400	81,033
2023-10-09	1.390	1.390	1.370	1.380	1.380	18,056
2023-10-06	1.400	1.410	1.370	1.390	1.390	102,513
2023-10-05	1.410	1.425	1.400	1.400	1.400	11,842
2023-10-04	1.415	1.425	1.400	1.425	1.425	7,380
2023-10-03	1.420	1.420	1.400	1.400	1.400	27,418
2023-10-02	1.410	1.425	1.400	1.425	1.425	8,240
2023-09-29	1.420	1.440	1.390	1.400	1.400	87,710
2023-09-28	1.450	1.450	1.410	1.420	1.420	40,400
2023-09-27	1.435	1.450	1.420	1.445	1.445	13,037
2023-09-26	1.460	1.460	1.425	1.435	1.435	45,811
2023-09-25	1.405	1.475	1.405	1.460	1.460	152,971
2023-09-22	1.410	1.415	1.400	1.410	1.410	60,328
2023-09-21	1.405	1.410	1.385	1.410	1.410	27,594
2023-09-20	1.380	1.410	1.365	1.390	1.390	142,279
2023-09-19	1.370	1.390	1.365	1.385	1.385	10,680
2023-09-18	1.400	1.400	1.365	1.385	1.385	35,258
2023-09-15	1.395	1.400	1.370	1.400	1.400	25,810
2023-09-14	1.385	1.400	1.370	1.395	1.395	7,164
2023-09-13	1.400	1.400	1.380	1.390	1.390	4,574
2023-09-12	1.400	1.400	1.385	1.400	1.400	6,000
2023-09-11	1.405	1.405	1.380	1.400	1.400	15,796
2023-09-08	1.380	1.405	1.375	1.405	1.405	28,441
2023-09-07	1.380	1.390	1.370	1.390	1.390	7,730
2023-09-06	1.390	1.390	1.370	1.380	1.380	18,553

← NewerPage 13 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.