Trakcja PRKiI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.970 | 3.995 | 3.835 | 3.890 | 3.890 | 139,823 |
| 2026-04-29 | 4.000 | 4.130 | 3.940 | 3.970 | 3.970 | 181,644 |
| 2026-04-28 | 4.130 | 4.275 | 3.920 | 3.990 | 3.990 | 346,558 |
| 2026-04-27 | 4.160 | 4.285 | 4.140 | 4.220 | 4.220 | 66,604 |
| 2026-04-24 | 4.285 | 4.290 | 4.130 | 4.185 | 4.185 | 133,966 |
| 2026-04-23 | 4.245 | 4.360 | 4.220 | 4.290 | 4.290 | 76,633 |
| 2026-04-22 | 4.210 | 4.310 | 4.210 | 4.290 | 4.290 | 51,086 |
| 2026-04-21 | 4.300 | 4.345 | 4.210 | 4.235 | 4.235 | 96,053 |
| 2026-04-20 | 4.445 | 4.445 | 4.280 | 4.360 | 4.360 | 78,233 |
| 2026-04-17 | 4.390 | 4.490 | 4.335 | 4.445 | 4.445 | 150,233 |
| 2026-04-16 | 4.530 | 4.550 | 4.385 | 4.430 | 4.430 | 137,292 |
| 2026-04-15 | 4.480 | 4.550 | 4.440 | 4.490 | 4.490 | 186,600 |
| 2026-04-14 | 4.345 | 4.490 | 4.340 | 4.430 | 4.430 | 142,438 |
| 2026-04-13 | 4.350 | 4.395 | 4.295 | 4.355 | 4.355 | 67,593 |
| 2026-04-10 | 4.385 | 4.520 | 4.300 | 4.320 | 4.320 | 227,437 |
| 2026-04-09 | 4.290 | 4.400 | 4.265 | 4.370 | 4.370 | 213,185 |
| 2026-04-08 | 4.110 | 4.340 | 4.110 | 4.295 | 4.295 | 447,410 |
| 2026-04-07 | 3.990 | 4.140 | 3.900 | 3.980 | 3.980 | 183,530 |
| 2026-04-02 | 4.060 | 4.060 | 3.900 | 4.020 | 4.020 | 199,488 |
| 2026-04-01 | 3.930 | 4.080 | 3.930 | 4.070 | 4.070 | 163,385 |
| 2026-03-31 | 3.800 | 4.000 | 3.800 | 3.910 | 3.910 | 180,541 |
| 2026-03-30 | 3.780 | 3.850 | 3.555 | 3.840 | 3.840 | 159,492 |
| 2026-03-27 | 3.830 | 3.930 | 3.720 | 3.730 | 3.730 | 103,995 |
| 2026-03-26 | 3.930 | 3.950 | 3.810 | 3.880 | 3.880 | 81,025 |
| 2026-03-25 | 3.970 | 4.025 | 3.905 | 3.920 | 3.920 | 85,730 |
| 2026-03-24 | 3.990 | 3.990 | 3.845 | 3.900 | 3.900 | 58,366 |
| 2026-03-23 | 3.840 | 3.990 | 3.700 | 3.990 | 3.990 | 589,262 |
| 2026-03-20 | 3.940 | 4.040 | 3.870 | 3.930 | 3.930 | 95,204 |
| 2026-03-19 | 4.010 | 4.020 | 3.800 | 3.940 | 3.940 | 473,661 |
| 2026-03-18 | 4.140 | 4.220 | 4.025 | 4.040 | 4.040 | 134,399 |
| 2026-03-17 | 4.090 | 4.150 | 4.000 | 4.120 | 4.120 | 114,283 |
| 2026-03-16 | 3.980 | 4.085 | 3.950 | 4.025 | 4.025 | 107,181 |
| 2026-03-13 | 3.910 | 4.150 | 3.910 | 4.000 | 4.000 | 173,991 |
| 2026-03-12 | 4.110 | 4.240 | 4.050 | 4.105 | 4.105 | 230,548 |
| 2026-03-11 | 4.380 | 4.380 | 4.145 | 4.145 | 4.145 | 85,402 |
| 2026-03-10 | 4.335 | 4.400 | 4.245 | 4.270 | 4.270 | 179,487 |
| 2026-03-09 | 4.180 | 4.285 | 4.080 | 4.220 | 4.220 | 206,085 |
| 2026-03-06 | 4.590 | 4.665 | 4.260 | 4.300 | 4.300 | 427,195 |
| 2026-03-05 | 4.200 | 4.680 | 4.005 | 4.585 | 4.585 | 629,069 |
| 2026-03-04 | 4.020 | 4.245 | 3.935 | 4.200 | 4.200 | 307,486 |
| 2026-03-03 | 4.200 | 4.270 | 4.070 | 4.080 | 4.080 | 441,311 |
| 2026-03-02 | 4.300 | 4.340 | 4.100 | 4.290 | 4.290 | 537,350 |
| 2026-02-27 | 4.470 | 4.525 | 4.360 | 4.450 | 4.450 | 177,336 |
| 2026-02-26 | 4.630 | 4.690 | 4.410 | 4.470 | 4.470 | 161,317 |
| 2026-02-25 | 4.540 | 4.600 | 4.345 | 4.595 | 4.595 | 391,637 |
| 2026-02-24 | 4.575 | 4.650 | 4.540 | 4.540 | 4.540 | 63,976 |
| 2026-02-23 | 4.630 | 4.715 | 4.550 | 4.600 | 4.600 | 198,419 |
| 2026-02-20 | 4.785 | 4.790 | 4.600 | 4.610 | 4.610 | 249,139 |
| 2026-02-19 | 4.905 | 4.980 | 4.725 | 4.740 | 4.740 | 167,519 |
| 2026-02-18 | 4.705 | 4.920 | 4.620 | 4.890 | 4.890 | 350,767 |
| 2026-02-17 | 4.760 | 4.760 | 4.610 | 4.650 | 4.650 | 90,186 |
| 2026-02-16 | 4.790 | 4.850 | 4.705 | 4.745 | 4.745 | 88,112 |
| 2026-02-13 | 4.740 | 4.855 | 4.680 | 4.790 | 4.790 | 365,328 |
| 2026-02-12 | 4.690 | 4.730 | 4.625 | 4.660 | 4.660 | 77,891 |
| 2026-02-11 | 4.730 | 4.730 | 4.625 | 4.625 | 4.625 | 219,942 |
| 2026-02-10 | 4.675 | 4.730 | 4.600 | 4.695 | 4.695 | 157,430 |
| 2026-02-09 | 4.500 | 4.630 | 4.490 | 4.620 | 4.620 | 115,626 |
| 2026-02-06 | 4.335 | 4.500 | 4.220 | 4.445 | 4.445 | 259,071 |
| 2026-02-05 | 4.730 | 4.830 | 4.280 | 4.335 | 4.335 | 460,764 |
| 2026-02-04 | 4.720 | 4.720 | 4.570 | 4.600 | 4.600 | 91,981 |
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.