Trakcja PRKiI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.600	1.615	1.575	1.615	1.615	12,644
2023-06-12	1.620	1.620	1.600	1.600	1.600	11,467
2023-06-09	1.600	1.630	1.590	1.630	1.630	17,878
2023-06-07	1.600	1.620	1.600	1.620	1.620	3,247
2023-06-06	1.605	1.625	1.595	1.625	1.625	4,556
2023-06-05	1.590	1.615	1.580	1.610	1.610	16,309
2023-06-02	1.620	1.625	1.585	1.615	1.615	5,745
2023-06-01	1.630	1.630	1.590	1.590	1.590	4,025
2023-05-31	1.605	1.630	1.590	1.590	1.590	19,419
2023-05-30	1.630	1.630	1.605	1.610	1.610	6,644
2023-05-29	1.625	1.670	1.620	1.630	1.630	16,717
2023-05-26	1.660	1.660	1.605	1.620	1.620	12,862
2023-05-25	1.600	1.625	1.595	1.620	1.620	23,320
2023-05-24	1.630	1.630	1.600	1.630	1.630	16,993
2023-05-23	1.660	1.660	1.610	1.640	1.640	37,089
2023-05-22	1.635	1.660	1.630	1.655	1.655	14,616
2023-05-19	1.640	1.650	1.630	1.650	1.650	6,424
2023-05-18	1.670	1.670	1.635	1.650	1.650	25,379
2023-05-17	1.685	1.685	1.645	1.670	1.670	10,244
2023-05-16	1.670	1.690	1.645	1.680	1.680	14,274
2023-05-15	1.630	1.700	1.630	1.670	1.670	49,536
2023-05-12	1.660	1.665	1.635	1.665	1.665	1,861
2023-05-11	1.670	1.670	1.620	1.620	1.620	10,237
2023-05-10	1.670	1.670	1.650	1.670	1.670	3,227
2023-05-09	1.670	1.670	1.620	1.670	1.670	18,081
2023-05-08	1.635	1.680	1.625	1.660	1.660	13,444
2023-05-05	1.670	1.685	1.610	1.680	1.680	16,925
2023-05-04	1.680	1.680	1.610	1.670	1.670	16,851
2023-05-02	1.660	1.680	1.625	1.680	1.680	20,958
2023-04-28	1.635	1.675	1.540	1.660	1.660	44,068
2023-04-27	1.690	1.695	1.630	1.670	1.670	23,794
2023-04-26	1.685	1.695	1.660	1.695	1.695	27,668
2023-04-25	1.665	1.700	1.660	1.695	1.695	12,355
2023-04-24	1.710	1.710	1.690	1.695	1.695	23,691
2023-04-21	1.705	1.705	1.650	1.700	1.700	31,668
2023-04-20	1.690	1.710	1.690	1.710	1.710	10,611
2023-04-19	1.700	1.720	1.690	1.690	1.690	32,990
2023-04-18	1.722	1.722	1.702	1.718	1.718	22,299
2023-04-17	1.728	1.730	1.702	1.722	1.722	29,795
2023-04-14	1.722	1.728	1.704	1.724	1.724	27,783
2023-04-13	1.730	1.730	1.700	1.720	1.720	8,085
2023-04-12	1.732	1.732	1.700	1.728	1.728	27,840
2023-04-11	1.720	1.744	1.700	1.732	1.732	56,279
2023-04-06	1.656	1.720	1.650	1.720	1.720	122,943
2023-04-05	1.688	1.696	1.652	1.678	1.678	22,297
2023-04-04	1.690	1.690	1.650	1.690	1.690	108,401
2023-04-03	1.600	1.688	1.600	1.682	1.682	31,873
2023-03-31	1.590	1.600	1.562	1.600	1.600	5,245
2023-03-30	1.598	1.600	1.560	1.590	1.590	9,937
2023-03-29	1.550	1.598	1.532	1.598	1.598	6,763
2023-03-28	1.522	1.618	1.522	1.578	1.578	36,555
2023-03-27	1.538	1.546	1.520	1.538	1.538	5,550
2023-03-24	1.550	1.574	1.510	1.564	1.564	22,518
2023-03-23	1.570	1.570	1.546	1.546	1.546	42,595
2023-03-22	1.608	1.610	1.558	1.580	1.580	19,788
2023-03-21	1.582	1.618	1.560	1.560	1.560	26,884
2023-03-20	1.582	1.584	1.574	1.578	1.578	1,129
2023-03-17	1.562	1.618	1.560	1.584	1.584	7,983
2023-03-16	1.544	1.598	1.542	1.584	1.584	33,242
2023-03-15	1.640	1.640	1.570	1.570	1.570	17,154

← NewerPage 15 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.