Trakcja PRKiI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.390	1.390	1.370	1.380	1.380	18,553
2023-09-05	1.400	1.420	1.375	1.400	1.400	22,031
2023-09-04	1.395	1.420	1.375	1.415	1.415	62,836
2023-09-01	1.385	1.395	1.375	1.395	1.395	34,611
2023-08-31	1.385	1.385	1.375	1.380	1.380	23,929
2023-08-30	1.385	1.385	1.370	1.385	1.385	8,727
2023-08-29	1.395	1.395	1.360	1.380	1.380	70,452
2023-08-28	1.420	1.420	1.370	1.390	1.390	35,943
2023-08-25	1.420	1.420	1.385	1.405	1.405	20,776
2023-08-24	1.425	1.425	1.385	1.390	1.390	7,014
2023-08-23	1.400	1.420	1.370	1.420	1.420	62,254
2023-08-22	1.395	1.400	1.395	1.400	1.400	4,848
2023-08-21	1.420	1.420	1.375	1.400	1.400	37,130
2023-08-18	1.430	1.435	1.400	1.420	1.420	20,328
2023-08-17	1.435	1.445	1.415	1.435	1.435	8,798
2023-08-16	1.445	1.450	1.415	1.425	1.425	32,845
2023-08-14	1.450	1.450	1.430	1.445	1.445	41,786
2023-08-11	1.425	1.465	1.415	1.425	1.425	94,498
2023-08-10	1.395	1.445	1.390	1.420	1.420	77,803
2023-08-09	1.395	1.395	1.385	1.395	1.395	8,264
2023-08-08	1.400	1.400	1.385	1.395	1.395	18,979
2023-08-07	1.415	1.420	1.375	1.400	1.400	66,041
2023-08-04	1.410	1.415	1.390	1.410	1.410	14,187
2023-08-03	1.410	1.415	1.390	1.410	1.410	34,193
2023-08-02	1.440	1.440	1.360	1.410	1.410	255,650
2023-08-01	1.435	1.440	1.385	1.440	1.440	321,452
2023-07-31	1.430	1.450	1.405	1.430	1.430	186,440
2023-07-28	1.440	1.460	1.420	1.455	1.455	198,436
2023-07-27	1.470	1.470	1.425	1.470	1.470	184,361
2023-07-26	1.470	1.485	1.440	1.470	1.470	40,420
2023-07-25	1.485	1.495	1.450	1.480	1.480	77,706
2023-07-24	1.480	1.490	1.460	1.470	1.470	28,127
2023-07-21	1.445	1.490	1.445	1.475	1.475	111,086
2023-07-20	1.450	1.470	1.430	1.460	1.460	92,363
2023-07-19	1.500	1.530	1.440	1.460	1.460	186,793
2023-07-18	1.540	1.540	1.460	1.500	1.500	85,938
2023-07-17	1.515	1.590	1.505	1.540	1.540	46,373
2023-07-14	1.495	1.550	1.495	1.540	1.540	97,942
2023-07-13	1.475	1.540	1.470	1.495	1.495	84,045
2023-07-12	1.475	1.475	1.465	1.470	1.470	27,680
2023-07-11	1.475	1.490	1.455	1.475	1.475	40,668
2023-07-10	1.470	1.470	1.450	1.460	1.460	28,811
2023-07-07	1.465	1.470	1.440	1.460	1.460	43,921
2023-07-06	1.475	1.480	1.440	1.470	1.470	53,479
2023-07-05	1.450	1.480	1.420	1.480	1.480	130,366
2023-07-04	1.475	1.480	1.440	1.460	1.460	118,098
2023-07-03	1.490	1.495	1.460	1.470	1.470	112,553
2023-06-30	1.480	1.510	1.440	1.500	1.500	258,422
2023-06-29	1.485	1.500	1.450	1.485	1.485	146,234
2023-06-28	1.515	1.515	1.460	1.500	1.500	87,848
2023-06-27	1.520	1.525	1.485	1.515	1.515	43,914
2023-06-26	1.510	1.540	1.480	1.510	1.510	224,342
2023-06-23	1.555	1.575	1.510	1.540	1.540	81,681
2023-06-22	1.530	1.560	1.530	1.560	1.560	32,123
2023-06-21	1.540	1.550	1.520	1.540	1.540	37,680
2023-06-20	1.550	1.575	1.530	1.560	1.560	38,656
2023-06-19	1.610	1.610	1.520	1.580	1.580	221,233
2023-06-16	1.600	1.610	1.570	1.610	1.610	50,156
2023-06-15	1.605	1.620	1.605	1.620	1.620	41
2023-06-14	1.570	1.620	1.570	1.610	1.610	13,773

← NewerPage 14 of 21 · 1,255 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.