Trakcja PRKiI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 1.600 | 1.600 | 1.570 | 1.584 | 1.584 | 21,505 |
| 2022-12-15 | 1.616 | 1.618 | 1.570 | 1.610 | 1.610 | 113,976 |
| 2022-12-14 | 1.560 | 1.628 | 1.560 | 1.618 | 1.618 | 100,912 |
| 2022-12-13 | 1.602 | 1.610 | 1.568 | 1.610 | 1.610 | 33,475 |
| 2022-12-12 | 1.598 | 1.620 | 1.550 | 1.606 | 1.606 | 80,416 |
| 2022-12-09 | 1.576 | 1.610 | 1.554 | 1.590 | 1.590 | 25,466 |
| 2022-12-08 | 1.560 | 1.592 | 1.560 | 1.576 | 1.576 | 24,760 |
| 2022-12-07 | 1.572 | 1.600 | 1.572 | 1.598 | 1.598 | 41,614 |
| 2022-12-06 | 1.598 | 1.598 | 1.530 | 1.574 | 1.574 | 65,180 |
| 2022-12-05 | 1.580 | 1.610 | 1.528 | 1.598 | 1.598 | 265,831 |
| 2022-12-02 | 1.580 | 1.580 | 1.574 | 1.578 | 1.578 | 36,065 |
| 2022-12-01 | 1.598 | 1.600 | 1.580 | 1.580 | 1.580 | 51,570 |
| 2022-11-30 | 1.600 | 1.610 | 1.584 | 1.596 | 1.596 | 83,272 |
| 2022-11-29 | 1.606 | 1.622 | 1.598 | 1.598 | 1.598 | 24,838 |
| 2022-11-28 | 1.622 | 1.622 | 1.610 | 1.610 | 1.610 | 2,775 |
| 2022-11-25 | 1.614 | 1.634 | 1.602 | 1.622 | 1.622 | 11,244 |
| 2022-11-24 | 1.610 | 1.648 | 1.610 | 1.636 | 1.636 | 160,940 |
| 2022-11-23 | 1.614 | 1.630 | 1.586 | 1.610 | 1.610 | 140,043 |
| 2022-11-22 | 1.612 | 1.638 | 1.608 | 1.634 | 1.634 | 16,475 |
| 2022-11-21 | 1.610 | 1.640 | 1.610 | 1.612 | 1.612 | 17,007 |
| 2022-11-18 | 1.594 | 1.658 | 1.588 | 1.640 | 1.640 | 60,386 |
| 2022-11-17 | 1.584 | 1.600 | 1.582 | 1.582 | 1.582 | 41,118 |
| 2022-11-16 | 1.596 | 1.606 | 1.586 | 1.590 | 1.590 | 23,289 |
| 2022-11-15 | 1.600 | 1.610 | 1.592 | 1.600 | 1.600 | 38,357 |
| 2022-11-14 | 1.620 | 1.634 | 1.582 | 1.600 | 1.600 | 69,218 |
| 2022-11-10 | 1.610 | 1.628 | 1.610 | 1.620 | 1.620 | 22,965 |
| 2022-11-09 | 1.642 | 1.642 | 1.602 | 1.602 | 1.602 | 23,678 |
| 2022-11-08 | 1.620 | 1.638 | 1.600 | 1.608 | 1.608 | 46,794 |
| 2022-11-07 | 1.640 | 1.640 | 1.604 | 1.624 | 1.624 | 50,021 |
| 2022-11-04 | 1.646 | 1.650 | 1.610 | 1.640 | 1.640 | 63,506 |
| 2022-11-03 | 1.650 | 1.650 | 1.616 | 1.616 | 1.616 | 26,267 |
| 2022-11-02 | 1.634 | 1.650 | 1.630 | 1.632 | 1.632 | 20,965 |
| 2022-10-31 | 1.670 | 1.688 | 1.630 | 1.642 | 1.642 | 42,927 |
| 2022-10-28 | 1.668 | 1.690 | 1.650 | 1.660 | 1.660 | 20,451 |
| 2022-10-27 | 1.680 | 1.696 | 1.660 | 1.690 | 1.690 | 57,858 |
| 2022-10-26 | 1.690 | 1.694 | 1.688 | 1.690 | 1.690 | 18,795 |
| 2022-10-25 | 1.690 | 1.694 | 1.688 | 1.690 | 1.690 | 38,780 |
| 2022-10-24 | 1.690 | 1.698 | 1.688 | 1.690 | 1.690 | 59,540 |
| 2022-10-21 | 1.684 | 1.698 | 1.680 | 1.698 | 1.698 | 142,807 |
| 2022-10-20 | 1.680 | 1.686 | 1.680 | 1.680 | 1.680 | 34,774 |
| 2022-10-19 | 1.680 | 1.688 | 1.680 | 1.680 | 1.680 | 92,851 |
| 2022-10-18 | 1.684 | 1.688 | 1.680 | 1.680 | 1.680 | 80,393 |
| 2022-10-17 | 1.680 | 1.684 | 1.680 | 1.684 | 1.684 | 48,486 |
| 2022-10-14 | 1.680 | 1.684 | 1.680 | 1.682 | 1.682 | 161,651 |
| 2022-10-13 | 1.682 | 1.686 | 1.680 | 1.680 | 1.680 | 163,448 |
| 2022-10-12 | 1.680 | 1.688 | 1.680 | 1.680 | 1.680 | 126,811 |
| 2022-10-11 | 1.678 | 1.688 | 1.676 | 1.680 | 1.680 | 122,277 |
| 2022-10-10 | 1.672 | 1.688 | 1.672 | 1.680 | 1.680 | 221,654 |
| 2022-10-07 | 1.664 | 1.678 | 1.664 | 1.674 | 1.674 | 219,811 |
| 2022-10-06 | 1.662 | 1.668 | 1.662 | 1.664 | 1.664 | 87,126 |
| 2022-10-05 | 1.662 | 1.670 | 1.660 | 1.662 | 1.662 | 364,756 |
| 2022-10-04 | 1.662 | 1.678 | 1.660 | 1.664 | 1.664 | 83,831 |
| 2022-10-03 | 1.670 | 1.676 | 1.660 | 1.662 | 1.662 | 146,457 |
| 2022-09-30 | 1.688 | 1.688 | 1.666 | 1.678 | 1.678 | 185,916 |
| 2022-09-29 | 1.690 | 1.696 | 1.688 | 1.688 | 1.688 | 441,788 |
| 2022-09-28 | 1.682 | 1.698 | 1.682 | 1.688 | 1.688 | 319,884 |
| 2022-09-27 | 1.640 | 1.660 | 1.640 | 1.642 | 1.642 | 54,450 |
| 2022-09-26 | 1.640 | 1.660 | 1.632 | 1.640 | 1.640 | 115,465 |
| 2022-09-23 | 1.650 | 1.660 | 1.640 | 1.646 | 1.646 | 102,346 |
| 2022-09-22 | 1.650 | 1.660 | 1.650 | 1.650 | 1.650 | 29,814 |
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.