Trakcja PRKiI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 1.650 | 1.660 | 1.650 | 1.650 | 1.650 | 8,600 |
| 2022-09-20 | 1.660 | 1.668 | 1.650 | 1.650 | 1.650 | 53,534 |
| 2022-09-19 | 1.670 | 1.670 | 1.656 | 1.656 | 1.656 | 84,221 |
| 2022-09-16 | 1.678 | 1.678 | 1.660 | 1.662 | 1.662 | 31,364 |
| 2022-09-15 | 1.686 | 1.688 | 1.668 | 1.678 | 1.678 | 11,051 |
| 2022-09-14 | 1.662 | 1.706 | 1.660 | 1.686 | 1.686 | 31,001 |
| 2022-09-13 | 1.668 | 1.682 | 1.658 | 1.660 | 1.660 | 98,668 |
| 2022-09-12 | 1.654 | 1.668 | 1.654 | 1.660 | 1.660 | 42,240 |
| 2022-09-09 | 1.650 | 1.668 | 1.648 | 1.654 | 1.654 | 103,083 |
| 2022-09-08 | 1.650 | 1.658 | 1.646 | 1.650 | 1.650 | 21,001 |
| 2022-09-07 | 1.650 | 1.658 | 1.644 | 1.646 | 1.646 | 76,437 |
| 2022-09-06 | 1.660 | 1.668 | 1.650 | 1.650 | 1.650 | 161,085 |
| 2022-09-05 | 1.670 | 1.672 | 1.660 | 1.666 | 1.666 | 191,343 |
| 2022-09-02 | 1.566 | 1.630 | 1.560 | 1.604 | 1.604 | 122,238 |
| 2022-09-01 | 1.672 | 1.672 | 1.572 | 1.572 | 1.572 | 39,016 |
| 2022-08-31 | 1.644 | 1.644 | 1.622 | 1.622 | 1.622 | 65,376 |
| 2022-08-30 | 1.630 | 1.660 | 1.616 | 1.616 | 1.616 | 45,629 |
| 2022-08-29 | 1.678 | 1.678 | 1.610 | 1.628 | 1.628 | 60,626 |
| 2022-08-26 | 1.670 | 1.690 | 1.640 | 1.656 | 1.656 | 74,355 |
| 2022-08-25 | 1.680 | 1.720 | 1.662 | 1.662 | 1.662 | 119,225 |
| 2022-08-24 | 1.700 | 1.700 | 1.650 | 1.684 | 1.684 | 56,255 |
| 2022-08-23 | 1.694 | 1.720 | 1.682 | 1.700 | 1.700 | 42,497 |
| 2022-08-22 | 1.670 | 1.700 | 1.666 | 1.672 | 1.672 | 26,440 |
| 2022-08-19 | 1.684 | 1.698 | 1.662 | 1.662 | 1.662 | 42,435 |
| 2022-08-18 | 1.680 | 1.696 | 1.680 | 1.684 | 1.684 | 9,635 |
| 2022-08-17 | 1.700 | 1.730 | 1.680 | 1.680 | 1.680 | 35,422 |
| 2022-08-16 | 1.698 | 1.710 | 1.690 | 1.690 | 1.690 | 41,406 |
| 2022-08-12 | 1.672 | 1.700 | 1.670 | 1.672 | 1.672 | 30,242 |
| 2022-08-11 | 1.670 | 1.718 | 1.670 | 1.696 | 1.696 | 71,167 |
| 2022-08-10 | 1.700 | 1.722 | 1.672 | 1.676 | 1.676 | 43,933 |
| 2022-08-09 | 1.750 | 1.750 | 1.680 | 1.690 | 1.690 | 90,067 |
| 2022-08-08 | 1.700 | 1.750 | 1.694 | 1.738 | 1.738 | 29,234 |
| 2022-08-05 | 1.748 | 1.748 | 1.692 | 1.692 | 1.692 | 28,165 |
| 2022-08-04 | 1.742 | 1.760 | 1.712 | 1.712 | 1.712 | 48,914 |
| 2022-08-03 | 1.788 | 1.790 | 1.740 | 1.764 | 1.764 | 101,180 |
| 2022-08-02 | 1.770 | 1.796 | 1.750 | 1.760 | 1.760 | 189,351 |
| 2022-08-01 | 1.720 | 1.790 | 1.702 | 1.770 | 1.770 | 137,435 |
| 2022-07-29 | 1.720 | 1.730 | 1.698 | 1.726 | 1.726 | 70,810 |
| 2022-07-28 | 1.700 | 1.730 | 1.700 | 1.706 | 1.706 | 37,749 |
| 2022-07-27 | 1.690 | 1.724 | 1.690 | 1.702 | 1.702 | 62,797 |
| 2022-07-26 | 1.746 | 1.746 | 1.700 | 1.722 | 1.722 | 88,097 |
| 2022-07-25 | 1.720 | 1.768 | 1.714 | 1.746 | 1.746 | 55,592 |
| 2022-07-22 | 1.716 | 1.768 | 1.716 | 1.740 | 1.740 | 47,325 |
| 2022-07-21 | 1.706 | 1.746 | 1.706 | 1.730 | 1.730 | 89,079 |
| 2022-07-20 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 54,995 |
| 2022-07-19 | 1.720 | 1.740 | 1.704 | 1.712 | 1.712 | 21,516 |
| 2022-07-18 | 1.690 | 1.760 | 1.690 | 1.720 | 1.720 | 77,023 |
| 2022-07-15 | 1.766 | 1.766 | 1.672 | 1.700 | 1.700 | 38,250 |
| 2022-07-14 | 1.698 | 1.840 | 1.640 | 1.720 | 1.720 | 460,075 |
| 2022-07-13 | 1.670 | 1.730 | 1.604 | 1.660 | 1.660 | 77,813 |
| 2022-07-12 | 1.666 | 1.680 | 1.650 | 1.650 | 1.650 | 25,917 |
| 2022-07-11 | 1.614 | 1.720 | 1.614 | 1.660 | 1.660 | 115,810 |
| 2022-07-08 | 1.628 | 1.670 | 1.628 | 1.660 | 1.660 | 61,621 |
| 2022-07-07 | 1.616 | 1.636 | 1.590 | 1.622 | 1.622 | 24,623 |
| 2022-07-06 | 1.570 | 1.634 | 1.560 | 1.580 | 1.580 | 43,013 |
| 2022-07-05 | 1.660 | 1.660 | 1.552 | 1.560 | 1.560 | 78,665 |
| 2022-07-04 | 1.622 | 1.650 | 1.584 | 1.600 | 1.600 | 112,817 |
| 2022-07-01 | 1.700 | 1.718 | 1.660 | 1.660 | 1.660 | 48,124 |
| 2022-06-30 | 1.710 | 1.760 | 1.690 | 1.712 | 1.712 | 48,317 |
| 2022-06-29 | 1.790 | 1.848 | 1.680 | 1.736 | 1.736 | 388,609 |
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.