Trakcja PRKiI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 1.740 | 1.790 | 1.722 | 1.786 | 1.786 | 137,004 |
| 2022-03-29 | 1.702 | 1.778 | 1.700 | 1.750 | 1.750 | 315,943 |
| 2022-03-28 | 1.736 | 1.740 | 1.700 | 1.710 | 1.710 | 89,663 |
| 2022-03-25 | 1.710 | 1.736 | 1.690 | 1.736 | 1.736 | 174,820 |
| 2022-03-24 | 1.684 | 1.728 | 1.676 | 1.690 | 1.690 | 110,598 |
| 2022-03-23 | 1.734 | 1.740 | 1.694 | 1.700 | 1.700 | 106,036 |
| 2022-03-22 | 1.710 | 1.738 | 1.710 | 1.732 | 1.732 | 57,909 |
| 2022-03-21 | 1.700 | 1.720 | 1.670 | 1.716 | 1.716 | 74,654 |
| 2022-03-18 | 1.728 | 1.730 | 1.660 | 1.700 | 1.700 | 123,647 |
| 2022-03-17 | 1.686 | 1.730 | 1.680 | 1.716 | 1.716 | 256,498 |
| 2022-03-16 | 1.690 | 1.696 | 1.636 | 1.680 | 1.680 | 116,324 |
| 2022-03-15 | 1.650 | 1.694 | 1.610 | 1.650 | 1.650 | 129,269 |
| 2022-03-14 | 1.556 | 1.640 | 1.556 | 1.640 | 1.640 | 198,569 |
| 2022-03-11 | 1.528 | 1.650 | 1.528 | 1.556 | 1.556 | 304,375 |
| 2022-03-10 | 1.522 | 1.534 | 1.490 | 1.528 | 1.528 | 105,650 |
| 2022-03-09 | 1.500 | 1.538 | 1.490 | 1.518 | 1.518 | 166,897 |
| 2022-03-08 | 1.460 | 1.520 | 1.460 | 1.500 | 1.500 | 97,015 |
| 2022-03-07 | 1.510 | 1.520 | 1.450 | 1.470 | 1.470 | 247,243 |
| 2022-03-04 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 226,588 |
| 2022-03-03 | 1.540 | 1.574 | 1.520 | 1.562 | 1.562 | 130,011 |
| 2022-03-02 | 1.530 | 1.574 | 1.482 | 1.512 | 1.512 | 230,399 |
| 2022-03-01 | 1.560 | 1.640 | 1.504 | 1.504 | 1.504 | 313,794 |
| 2022-02-28 | 1.590 | 1.590 | 1.470 | 1.536 | 1.536 | 225,826 |
| 2022-02-25 | 1.450 | 1.580 | 1.450 | 1.580 | 1.580 | 186,197 |
| 2022-02-24 | 1.460 | 1.500 | 1.320 | 1.450 | 1.450 | 500,251 |
| 2022-02-23 | 1.668 | 1.700 | 1.586 | 1.590 | 1.590 | 82,421 |
| 2022-02-22 | 1.628 | 1.676 | 1.550 | 1.652 | 1.652 | 56,485 |
| 2022-02-21 | 1.650 | 1.700 | 1.630 | 1.650 | 1.650 | 129,723 |
| 2022-02-18 | 1.678 | 1.690 | 1.650 | 1.650 | 1.650 | 58,261 |
| 2022-02-17 | 1.690 | 1.718 | 1.650 | 1.650 | 1.650 | 47,607 |
| 2022-02-16 | 1.706 | 1.728 | 1.684 | 1.684 | 1.684 | 30,687 |
| 2022-02-15 | 1.696 | 1.708 | 1.660 | 1.680 | 1.680 | 75,759 |
| 2022-02-14 | 1.720 | 1.748 | 1.630 | 1.660 | 1.660 | 146,386 |
| 2022-02-11 | 1.740 | 1.756 | 1.714 | 1.752 | 1.752 | 34,968 |
| 2022-02-10 | 1.758 | 1.784 | 1.726 | 1.740 | 1.740 | 78,984 |
| 2022-02-09 | 1.754 | 1.760 | 1.724 | 1.750 | 1.750 | 9,583 |
| 2022-02-08 | 1.786 | 1.790 | 1.680 | 1.740 | 1.740 | 146,944 |
| 2022-02-07 | 1.796 | 1.810 | 1.760 | 1.800 | 1.800 | 16,053 |
| 2022-02-04 | 1.800 | 1.816 | 1.754 | 1.796 | 1.796 | 38,961 |
| 2022-02-03 | 1.776 | 1.810 | 1.732 | 1.800 | 1.800 | 223,292 |
| 2022-02-02 | 1.770 | 1.776 | 1.740 | 1.776 | 1.776 | 59,729 |
| 2022-02-01 | 1.750 | 1.816 | 1.734 | 1.740 | 1.740 | 77,919 |
| 2022-01-31 | 1.720 | 1.798 | 1.720 | 1.780 | 1.780 | 143,441 |
| 2022-01-28 | 1.738 | 1.746 | 1.708 | 1.746 | 1.746 | 16,870 |
| 2022-01-27 | 1.710 | 1.738 | 1.700 | 1.720 | 1.720 | 61,985 |
| 2022-01-26 | 1.740 | 1.770 | 1.722 | 1.728 | 1.728 | 68,894 |
| 2022-01-25 | 1.710 | 1.738 | 1.710 | 1.738 | 1.738 | 80,160 |
| 2022-01-24 | 1.800 | 1.830 | 1.680 | 1.690 | 1.690 | 374,401 |
| 2022-01-21 | 1.784 | 1.784 | 1.742 | 1.770 | 1.770 | 105,406 |
| 2022-01-20 | 1.796 | 1.824 | 1.770 | 1.784 | 1.784 | 48,253 |
| 2022-01-19 | 1.800 | 1.800 | 1.760 | 1.790 | 1.790 | 100,271 |
| 2022-01-18 | 1.800 | 1.820 | 1.792 | 1.810 | 1.810 | 69,018 |
| 2022-01-17 | 1.840 | 1.840 | 1.780 | 1.790 | 1.790 | 323,647 |
| 2022-01-14 | 1.856 | 1.856 | 1.800 | 1.840 | 1.840 | 151,519 |
| 2022-01-13 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 190,195 |
| 2022-01-12 | 1.886 | 1.888 | 1.842 | 1.856 | 1.856 | 157,198 |
| 2022-01-11 | 1.840 | 1.896 | 1.830 | 1.882 | 1.882 | 61,690 |
| 2022-01-10 | 1.830 | 1.870 | 1.830 | 1.830 | 1.830 | 122,690 |
| 2022-01-07 | 1.840 | 1.860 | 1.820 | 1.830 | 1.830 | 67,833 |
| 2022-01-05 | 1.866 | 1.870 | 1.800 | 1.860 | 1.860 | 145,345 |
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.