Trakcja PRKiI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 1.600 | 1.840 | 1.580 | 1.786 | 1.786 | 586,853 |
| 2022-06-27 | 1.558 | 1.624 | 1.550 | 1.580 | 1.580 | 53,090 |
| 2022-06-24 | 1.608 | 1.640 | 1.550 | 1.560 | 1.560 | 182,238 |
| 2022-06-23 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 83,733 |
| 2022-06-22 | 1.650 | 1.650 | 1.580 | 1.630 | 1.630 | 50,286 |
| 2022-06-21 | 1.558 | 1.670 | 1.546 | 1.650 | 1.650 | 70,111 |
| 2022-06-20 | 1.502 | 1.560 | 1.502 | 1.544 | 1.544 | 38,667 |
| 2022-06-17 | 1.522 | 1.558 | 1.500 | 1.500 | 1.500 | 67,756 |
| 2022-06-15 | 1.552 | 1.560 | 1.520 | 1.522 | 1.522 | 27,709 |
| 2022-06-14 | 1.560 | 1.560 | 1.526 | 1.530 | 1.530 | 31,369 |
| 2022-06-13 | 1.536 | 1.600 | 1.512 | 1.570 | 1.570 | 94,300 |
| 2022-06-10 | 1.564 | 1.584 | 1.550 | 1.584 | 1.584 | 36,277 |
| 2022-06-09 | 1.590 | 1.608 | 1.566 | 1.596 | 1.596 | 18,814 |
| 2022-06-08 | 1.562 | 1.600 | 1.562 | 1.600 | 1.600 | 63,408 |
| 2022-06-07 | 1.630 | 1.666 | 1.570 | 1.582 | 1.582 | 72,551 |
| 2022-06-06 | 1.660 | 1.698 | 1.622 | 1.650 | 1.650 | 39,443 |
| 2022-06-03 | 1.724 | 1.724 | 1.650 | 1.660 | 1.660 | 72,090 |
| 2022-06-02 | 1.758 | 1.780 | 1.690 | 1.720 | 1.720 | 110,767 |
| 2022-06-01 | 1.690 | 1.748 | 1.660 | 1.728 | 1.728 | 138,908 |
| 2022-05-31 | 1.700 | 1.716 | 1.660 | 1.688 | 1.688 | 33,827 |
| 2022-05-30 | 1.644 | 1.724 | 1.644 | 1.720 | 1.720 | 74,848 |
| 2022-05-27 | 1.680 | 1.780 | 1.680 | 1.696 | 1.696 | 82,481 |
| 2022-05-26 | 1.570 | 1.830 | 1.570 | 1.680 | 1.680 | 367,057 |
| 2022-05-25 | 1.568 | 1.590 | 1.552 | 1.566 | 1.566 | 21,534 |
| 2022-05-24 | 1.570 | 1.580 | 1.540 | 1.544 | 1.544 | 43,860 |
| 2022-05-23 | 1.550 | 1.580 | 1.540 | 1.568 | 1.568 | 69,025 |
| 2022-05-20 | 1.572 | 1.574 | 1.538 | 1.560 | 1.560 | 91,823 |
| 2022-05-19 | 1.600 | 1.600 | 1.526 | 1.556 | 1.556 | 44,897 |
| 2022-05-18 | 1.602 | 1.648 | 1.596 | 1.596 | 1.596 | 90,160 |
| 2022-05-17 | 1.590 | 1.638 | 1.590 | 1.628 | 1.628 | 65,182 |
| 2022-05-16 | 1.598 | 1.670 | 1.592 | 1.592 | 1.592 | 59,615 |
| 2022-05-13 | 1.554 | 1.598 | 1.550 | 1.592 | 1.592 | 61,273 |
| 2022-05-12 | 1.564 | 1.600 | 1.502 | 1.534 | 1.534 | 47,566 |
| 2022-05-11 | 1.580 | 1.600 | 1.540 | 1.570 | 1.570 | 21,891 |
| 2022-05-10 | 1.616 | 1.620 | 1.502 | 1.580 | 1.580 | 49,221 |
| 2022-05-09 | 1.620 | 1.680 | 1.580 | 1.580 | 1.580 | 42,569 |
| 2022-05-06 | 1.620 | 1.620 | 1.580 | 1.586 | 1.586 | 47,207 |
| 2022-05-05 | 1.624 | 1.648 | 1.612 | 1.620 | 1.620 | 45,271 |
| 2022-05-04 | 1.620 | 1.658 | 1.600 | 1.614 | 1.614 | 77,072 |
| 2022-05-02 | 1.706 | 1.740 | 1.610 | 1.610 | 1.610 | 84,114 |
| 2022-04-29 | 1.700 | 1.710 | 1.674 | 1.690 | 1.690 | 32,427 |
| 2022-04-28 | 1.708 | 1.730 | 1.690 | 1.690 | 1.690 | 33,610 |
| 2022-04-27 | 1.680 | 1.734 | 1.660 | 1.690 | 1.690 | 20,854 |
| 2022-04-26 | 1.738 | 1.750 | 1.710 | 1.710 | 1.710 | 42,500 |
| 2022-04-25 | 1.760 | 1.782 | 1.650 | 1.682 | 1.682 | 114,135 |
| 2022-04-22 | 1.840 | 1.840 | 1.720 | 1.756 | 1.756 | 63,816 |
| 2022-04-21 | 1.850 | 1.886 | 1.810 | 1.840 | 1.840 | 196,464 |
| 2022-04-20 | 1.790 | 1.886 | 1.750 | 1.836 | 1.836 | 249,642 |
| 2022-04-19 | 1.796 | 1.798 | 1.750 | 1.760 | 1.760 | 18,269 |
| 2022-04-14 | 1.780 | 1.796 | 1.766 | 1.796 | 1.796 | 50,042 |
| 2022-04-13 | 1.758 | 1.778 | 1.742 | 1.776 | 1.776 | 12,132 |
| 2022-04-12 | 1.760 | 1.790 | 1.730 | 1.740 | 1.740 | 23,762 |
| 2022-04-11 | 1.740 | 1.778 | 1.720 | 1.764 | 1.764 | 36,003 |
| 2022-04-08 | 1.748 | 1.766 | 1.718 | 1.748 | 1.748 | 45,585 |
| 2022-04-07 | 1.766 | 1.810 | 1.710 | 1.710 | 1.710 | 76,104 |
| 2022-04-06 | 1.808 | 1.824 | 1.750 | 1.764 | 1.764 | 93,023 |
| 2022-04-05 | 1.898 | 1.898 | 1.796 | 1.818 | 1.818 | 225,547 |
| 2022-04-04 | 1.880 | 1.950 | 1.878 | 1.900 | 1.900 | 313,503 |
| 2022-04-01 | 1.860 | 1.880 | 1.836 | 1.880 | 1.880 | 151,750 |
| 2022-03-31 | 1.788 | 1.880 | 1.770 | 1.858 | 1.858 | 321,581 |
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.