Trakcja PRKiI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.620 | 3.625 | 3.580 | 3.605 | 3.605 | 36,099 |
| 2026-07-24 | 3.600 | 3.695 | 3.585 | 3.625 | 3.625 | 64,007 |
| 2026-07-23 | 3.650 | 3.750 | 3.580 | 3.645 | 3.645 | 119,436 |
| 2026-07-22 | 3.540 | 3.650 | 3.495 | 3.600 | 3.600 | 319,355 |
| 2026-07-21 | 3.500 | 3.570 | 3.475 | 3.500 | 3.500 | 56,507 |
| 2026-07-20 | 3.495 | 3.520 | 3.470 | 3.495 | 3.495 | 69,894 |
| 2026-07-17 | 3.505 | 3.510 | 3.460 | 3.470 | 3.470 | 75,470 |
| 2026-07-16 | 3.540 | 3.580 | 3.465 | 3.520 | 3.520 | 80,100 |
| 2026-07-15 | 3.500 | 3.570 | 3.470 | 3.570 | 3.570 | 71,624 |
| 2026-07-14 | 3.515 | 3.515 | 3.470 | 3.510 | 3.510 | 67,664 |
| 2026-07-13 | 3.510 | 3.595 | 3.475 | 3.515 | 3.515 | 123,048 |
| 2026-07-10 | 3.510 | 3.530 | 3.480 | 3.525 | 3.525 | 81,838 |
| 2026-07-09 | 3.520 | 3.520 | 3.480 | 3.505 | 3.505 | 64,744 |
| 2026-07-08 | 3.620 | 3.620 | 3.450 | 3.470 | 3.470 | 233,874 |
| 2026-07-07 | 3.670 | 3.700 | 3.545 | 3.610 | 3.610 | 94,299 |
| 2026-07-06 | 3.560 | 3.735 | 3.510 | 3.700 | 3.700 | 250,659 |
| 2026-07-03 | 3.530 | 3.620 | 3.515 | 3.550 | 3.550 | 102,767 |
| 2026-07-02 | 3.500 | 3.600 | 3.490 | 3.530 | 3.530 | 241,842 |
| 2026-07-01 | 3.600 | 3.650 | 3.490 | 3.495 | 3.495 | 80,715 |
| 2026-06-30 | 3.530 | 3.610 | 3.470 | 3.565 | 3.565 | 98,613 |
| 2026-06-29 | 3.515 | 3.620 | 3.470 | 3.480 | 3.480 | 90,737 |
| 2026-06-26 | 3.615 | 3.615 | 3.520 | 3.520 | 3.520 | 64,403 |
| 2026-06-25 | 3.665 | 3.720 | 3.570 | 3.615 | 3.615 | 108,807 |
| 2026-06-24 | 3.530 | 3.680 | 3.460 | 3.620 | 3.620 | 160,922 |
| 2026-06-23 | 3.665 | 3.690 | 3.370 | 3.550 | 3.550 | 210,903 |
| 2026-06-22 | 3.800 | 3.840 | 3.685 | 3.695 | 3.695 | 76,058 |
| 2026-06-19 | 3.700 | 3.895 | 3.695 | 3.790 | 3.790 | 260,777 |
| 2026-06-18 | 3.640 | 3.675 | 3.510 | 3.605 | 3.605 | 232,461 |
| 2026-06-17 | 3.335 | 3.785 | 3.290 | 3.680 | 3.680 | 389,616 |
| 2026-06-16 | 3.440 | 3.495 | 3.310 | 3.355 | 3.355 | 120,264 |
| 2026-06-15 | 3.315 | 3.530 | 3.300 | 3.430 | 3.430 | 244,312 |
| 2026-06-12 | 3.210 | 3.315 | 3.210 | 3.295 | 3.295 | 99,746 |
| 2026-06-11 | 3.220 | 3.265 | 3.200 | 3.230 | 3.230 | 53,831 |
| 2026-06-10 | 3.295 | 3.345 | 3.210 | 3.225 | 3.225 | 84,367 |
| 2026-06-09 | 3.245 | 3.485 | 3.245 | 3.325 | 3.325 | 178,989 |
| 2026-06-08 | 3.275 | 3.335 | 3.215 | 3.245 | 3.245 | 116,456 |
| 2026-06-05 | 3.340 | 3.340 | 3.250 | 3.275 | 3.275 | 108,938 |
| 2026-06-03 | 3.225 | 3.345 | 3.225 | 3.305 | 3.305 | 172,170 |
| 2026-06-02 | 3.345 | 3.430 | 3.200 | 3.245 | 3.245 | 489,526 |
| 2026-06-01 | 3.580 | 3.580 | 3.370 | 3.385 | 3.385 | 564,293 |
| 2026-05-29 | 3.570 | 3.625 | 3.500 | 3.580 | 3.580 | 210,159 |
| 2026-05-28 | 3.620 | 3.690 | 3.565 | 3.570 | 3.570 | 173,129 |
| 2026-05-27 | 3.810 | 3.810 | 3.650 | 3.650 | 3.650 | 104,891 |
| 2026-05-26 | 3.820 | 3.890 | 3.745 | 3.805 | 3.805 | 136,903 |
| 2026-05-25 | 3.710 | 3.850 | 3.700 | 3.810 | 3.810 | 123,908 |
| 2026-05-22 | 3.750 | 3.810 | 3.680 | 3.710 | 3.710 | 99,112 |
| 2026-05-21 | 3.750 | 3.780 | 3.660 | 3.755 | 3.755 | 115,728 |
| 2026-05-20 | 3.740 | 3.820 | 3.720 | 3.800 | 3.800 | 57,040 |
| 2026-05-19 | 3.790 | 3.860 | 3.720 | 3.805 | 3.805 | 179,802 |
| 2026-05-18 | 3.840 | 3.885 | 3.780 | 3.800 | 3.800 | 98,377 |
| 2026-05-15 | 3.905 | 3.940 | 3.800 | 3.840 | 3.840 | 120,098 |
| 2026-05-14 | 3.870 | 3.980 | 3.780 | 3.930 | 3.930 | 94,407 |
| 2026-05-13 | 3.890 | 3.890 | 3.770 | 3.865 | 3.865 | 194,203 |
| 2026-05-12 | 4.035 | 4.080 | 3.860 | 3.890 | 3.890 | 211,976 |
| 2026-05-11 | 4.000 | 4.115 | 3.985 | 4.060 | 4.060 | 98,896 |
| 2026-05-08 | 4.125 | 4.125 | 4.000 | 4.010 | 4.010 | 62,051 |
| 2026-05-07 | 4.195 | 4.250 | 4.090 | 4.090 | 4.090 | 187,569 |
| 2026-05-06 | 4.005 | 4.200 | 4.005 | 4.180 | 4.180 | 306,585 |
| 2026-05-05 | 3.975 | 4.140 | 3.930 | 4.040 | 4.040 | 249,392 |
| 2026-05-04 | 3.845 | 4.050 | 3.840 | 3.950 | 3.950 | 92,826 |
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.