Trakcja PRKiI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.550 | 4.745 | 4.550 | 4.650 | 4.650 | 130,987 |
| 2026-02-02 | 4.600 | 4.700 | 4.505 | 4.570 | 4.570 | 240,701 |
| 2026-01-30 | 4.790 | 4.790 | 4.650 | 4.710 | 4.710 | 140,051 |
| 2026-01-29 | 4.890 | 4.940 | 4.645 | 4.700 | 4.700 | 268,176 |
| 2026-01-28 | 4.970 | 4.980 | 4.700 | 4.780 | 4.780 | 253,586 |
| 2026-01-27 | 4.770 | 4.990 | 4.770 | 4.940 | 4.940 | 184,048 |
| 2026-01-26 | 4.765 | 4.835 | 4.650 | 4.760 | 4.760 | 253,798 |
| 2026-01-23 | 5.060 | 5.090 | 4.760 | 4.850 | 4.850 | 351,736 |
| 2026-01-22 | 4.795 | 5.080 | 4.795 | 5.000 | 5.000 | 647,764 |
| 2026-01-21 | 4.720 | 4.850 | 4.620 | 4.740 | 4.740 | 334,100 |
| 2026-01-20 | 4.480 | 4.780 | 4.480 | 4.570 | 4.570 | 268,913 |
| 2026-01-19 | 4.430 | 4.480 | 4.370 | 4.470 | 4.470 | 202,173 |
| 2026-01-16 | 4.570 | 4.570 | 4.365 | 4.440 | 4.440 | 584,252 |
| 2026-01-15 | 4.700 | 4.785 | 4.540 | 4.570 | 4.570 | 453,565 |
| 2026-01-14 | 4.690 | 4.700 | 4.500 | 4.620 | 4.620 | 543,242 |
| 2026-01-13 | 4.950 | 5.100 | 4.765 | 4.780 | 4.780 | 625,456 |
| 2026-01-12 | 4.590 | 4.960 | 4.510 | 4.900 | 4.900 | 828,954 |
| 2026-01-09 | 4.750 | 4.880 | 4.420 | 4.640 | 4.640 | 1,237,106 |
| 2026-01-08 | 4.100 | 4.625 | 4.090 | 4.600 | 4.600 | 1,333,356 |
| 2026-01-07 | 3.805 | 4.440 | 3.780 | 4.080 | 4.080 | 1,614,629 |
| 2026-01-05 | 3.785 | 3.790 | 3.730 | 3.770 | 3.770 | 490,548 |
| 2026-01-02 | 3.530 | 3.790 | 3.530 | 3.730 | 3.730 | 522,729 |
| 2025-12-30 | 3.425 | 3.530 | 3.400 | 3.520 | 3.520 | 346,281 |
| 2025-12-29 | 3.295 | 3.430 | 3.245 | 3.425 | 3.425 | 504,298 |
| 2025-12-23 | 3.185 | 3.250 | 3.150 | 3.230 | 3.230 | 132,897 |
| 2025-12-22 | 3.185 | 3.210 | 3.160 | 3.185 | 3.185 | 103,596 |
| 2025-12-19 | 3.185 | 3.215 | 3.150 | 3.175 | 3.175 | 187,094 |
| 2025-12-18 | 3.260 | 3.270 | 3.160 | 3.175 | 3.175 | 183,738 |
| 2025-12-17 | 3.310 | 3.425 | 3.230 | 3.245 | 3.245 | 694,314 |
| 2025-12-16 | 3.180 | 3.275 | 3.110 | 3.275 | 3.275 | 307,313 |
| 2025-12-15 | 3.185 | 3.225 | 3.100 | 3.190 | 3.190 | 174,909 |
| 2025-12-12 | 3.240 | 3.280 | 3.190 | 3.190 | 3.190 | 198,203 |
| 2025-12-11 | 3.270 | 3.285 | 3.240 | 3.265 | 3.265 | 62,335 |
| 2025-12-10 | 3.295 | 3.295 | 3.220 | 3.255 | 3.255 | 93,406 |
| 2025-12-09 | 3.265 | 3.300 | 3.210 | 3.275 | 3.275 | 173,135 |
| 2025-12-08 | 3.205 | 3.320 | 3.160 | 3.265 | 3.265 | 386,405 |
| 2025-12-05 | 3.005 | 3.230 | 3.005 | 3.175 | 3.175 | 462,913 |
| 2025-12-04 | 3.080 | 3.090 | 3.000 | 3.005 | 3.005 | 103,563 |
| 2025-12-03 | 3.145 | 3.175 | 3.035 | 3.090 | 3.090 | 149,110 |
| 2025-12-02 | 3.160 | 3.165 | 3.100 | 3.100 | 3.100 | 76,599 |
| 2025-12-01 | 3.135 | 3.195 | 3.120 | 3.160 | 3.160 | 63,429 |
| 2025-11-28 | 3.090 | 3.200 | 3.090 | 3.150 | 3.150 | 73,995 |
| 2025-11-27 | 3.200 | 3.200 | 3.095 | 3.130 | 3.130 | 127,470 |
| 2025-11-26 | 3.230 | 3.290 | 3.150 | 3.175 | 3.175 | 274,469 |
| 2025-11-25 | 3.210 | 3.250 | 3.165 | 3.220 | 3.220 | 191,160 |
| 2025-11-24 | 2.980 | 3.195 | 2.960 | 3.195 | 3.195 | 351,058 |
| 2025-11-21 | 2.965 | 2.990 | 2.800 | 2.910 | 2.910 | 294,517 |
| 2025-11-20 | 3.000 | 3.040 | 2.930 | 2.965 | 2.965 | 104,946 |
| 2025-11-19 | 2.995 | 3.045 | 2.930 | 2.980 | 2.980 | 181,633 |
| 2025-11-18 | 3.150 | 3.150 | 2.915 | 2.955 | 2.955 | 535,244 |
| 2025-11-17 | 3.200 | 3.235 | 3.150 | 3.175 | 3.175 | 218,222 |
| 2025-11-14 | 3.100 | 3.180 | 3.060 | 3.180 | 3.180 | 230,548 |
| 2025-11-13 | 3.215 | 3.240 | 3.070 | 3.110 | 3.110 | 370,946 |
| 2025-11-12 | 3.250 | 3.260 | 3.140 | 3.170 | 3.170 | 190,812 |
| 2025-11-10 | 3.215 | 3.310 | 3.120 | 3.245 | 3.245 | 239,577 |
| 2025-11-07 | 3.305 | 3.320 | 3.200 | 3.200 | 3.200 | 359,303 |
| 2025-11-06 | 3.250 | 3.335 | 3.220 | 3.315 | 3.315 | 556,856 |
| 2025-11-05 | 3.100 | 3.270 | 3.085 | 3.230 | 3.230 | 545,957 |
| 2025-11-04 | 3.085 | 3.090 | 3.000 | 3.080 | 3.080 | 316,913 |
| 2025-11-03 | 2.930 | 3.110 | 2.900 | 3.080 | 3.080 | 900,984 |
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.