Trakcja PRKiI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.910 | 1.910 | 1.810 | 1.828 | 1.828 | 368,832 |
| 2022-01-03 | 1.930 | 1.960 | 1.890 | 1.910 | 1.910 | 102,954 |
| 2021-12-30 | 1.996 | 1.996 | 1.910 | 1.922 | 1.922 | 200,092 |
| 2021-12-29 | 1.870 | 2.035 | 1.860 | 1.948 | 1.948 | 440,185 |
| 2021-12-28 | 1.720 | 2.080 | 1.600 | 1.890 | 1.890 | 1,401,776 |
| 2021-12-27 | 1.770 | 1.794 | 1.722 | 1.740 | 1.740 | 238,025 |
| 2021-12-23 | 1.730 | 1.830 | 1.718 | 1.770 | 1.770 | 477,123 |
| 2021-12-22 | 1.702 | 1.764 | 1.702 | 1.736 | 1.736 | 337,439 |
| 2021-12-21 | 1.690 | 1.740 | 1.690 | 1.700 | 1.700 | 223,281 |
| 2021-12-20 | 1.730 | 1.730 | 1.660 | 1.700 | 1.700 | 349,208 |
| 2021-12-17 | 1.732 | 1.750 | 1.720 | 1.722 | 1.722 | 152,530 |
| 2021-12-16 | 1.730 | 1.778 | 1.720 | 1.750 | 1.750 | 188,132 |
| 2021-12-15 | 1.778 | 1.780 | 1.710 | 1.714 | 1.714 | 230,529 |
| 2021-12-14 | 1.818 | 1.840 | 1.702 | 1.750 | 1.750 | 799,442 |
| 2021-12-13 | 1.920 | 1.920 | 1.810 | 1.830 | 1.830 | 411,576 |
| 2021-12-10 | 1.970 | 1.974 | 1.860 | 1.920 | 1.920 | 195,474 |
| 2021-12-09 | 1.980 | 1.998 | 1.940 | 1.968 | 1.968 | 168,592 |
| 2021-12-08 | 2.000 | 2.030 | 1.980 | 2.000 | 2.000 | 69,932 |
| 2021-12-07 | 1.978 | 2.050 | 1.978 | 2.000 | 2.000 | 336,711 |
| 2021-12-06 | 1.970 | 1.990 | 1.922 | 1.974 | 1.974 | 97,713 |
| 2021-12-03 | 1.960 | 1.970 | 1.930 | 1.960 | 1.960 | 54,080 |
| 2021-12-02 | 1.964 | 2.000 | 1.938 | 1.970 | 1.970 | 42,061 |
| 2021-12-01 | 1.980 | 1.996 | 1.960 | 1.990 | 1.990 | 53,660 |
| 2021-11-30 | 2.010 | 2.010 | 1.960 | 1.980 | 1.980 | 193,151 |
| 2021-11-29 | 1.946 | 1.990 | 1.918 | 1.984 | 1.984 | 74,774 |
| 2021-11-26 | 1.960 | 1.960 | 1.918 | 1.920 | 1.920 | 216,188 |
| 2021-11-25 | 2.000 | 2.000 | 1.960 | 1.966 | 1.966 | 159,240 |
| 2021-11-24 | 1.940 | 2.000 | 1.932 | 1.964 | 1.964 | 260,175 |
| 2021-11-23 | 1.912 | 1.948 | 1.904 | 1.940 | 1.940 | 277,241 |
| 2021-11-22 | 1.926 | 1.970 | 1.900 | 1.938 | 1.938 | 179,677 |
| 2021-11-19 | 1.960 | 1.982 | 1.920 | 1.952 | 1.952 | 105,472 |
| 2021-11-18 | 1.984 | 2.000 | 1.922 | 1.960 | 1.960 | 135,078 |
| 2021-11-17 | 1.990 | 2.030 | 1.980 | 1.990 | 1.990 | 98,705 |
| 2021-11-16 | 2.050 | 2.055 | 1.970 | 2.000 | 2.000 | 285,319 |
| 2021-11-15 | 2.120 | 2.140 | 2.015 | 2.055 | 2.055 | 246,533 |
| 2021-11-12 | 2.155 | 2.155 | 2.060 | 2.120 | 2.120 | 113,626 |
| 2021-11-10 | 2.200 | 2.200 | 2.120 | 2.135 | 2.135 | 129,364 |
| 2021-11-09 | 2.220 | 2.220 | 2.160 | 2.190 | 2.190 | 82,832 |
| 2021-11-08 | 2.200 | 2.250 | 2.180 | 2.200 | 2.200 | 92,860 |
| 2021-11-05 | 2.175 | 2.270 | 2.145 | 2.200 | 2.200 | 126,542 |
| 2021-11-04 | 2.180 | 2.220 | 2.130 | 2.180 | 2.180 | 128,004 |
| 2021-11-03 | 2.185 | 2.220 | 2.130 | 2.180 | 2.180 | 114,325 |
| 2021-11-02 | 2.230 | 2.240 | 2.180 | 2.180 | 2.180 | 88,812 |
| 2021-10-29 | 2.205 | 2.245 | 2.195 | 2.210 | 2.210 | 113,370 |
| 2021-10-28 | 2.220 | 2.250 | 2.210 | 2.240 | 2.240 | 64,268 |
| 2021-10-27 | 2.265 | 2.280 | 2.220 | 2.230 | 2.230 | 140,187 |
| 2021-10-26 | 2.295 | 2.310 | 2.250 | 2.255 | 2.255 | 84,815 |
| 2021-10-25 | 2.280 | 2.345 | 2.245 | 2.265 | 2.265 | 253,480 |
| 2021-10-22 | 2.125 | 2.335 | 2.120 | 2.270 | 2.270 | 817,665 |
| 2021-10-21 | 2.245 | 2.245 | 2.120 | 2.155 | 2.155 | 150,291 |
| 2021-10-20 | 2.240 | 2.265 | 2.215 | 2.245 | 2.245 | 207,125 |
| 2021-10-19 | 2.205 | 2.265 | 2.185 | 2.235 | 2.235 | 344,384 |
| 2021-10-18 | 2.180 | 2.270 | 2.180 | 2.220 | 2.220 | 240,485 |
| 2021-10-15 | 2.240 | 2.240 | 2.180 | 2.180 | 2.180 | 137,356 |
| 2021-10-14 | 2.280 | 2.280 | 2.200 | 2.200 | 2.200 | 142,327 |
← NewerPage 21 of 21 · 1,255 trading days
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.