Trakcja PRKiI S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.760	2.930	2.750	2.910	2.910	986,561
2025-10-30	2.695	2.760	2.685	2.760	2.760	357,378
2025-10-29	2.730	2.765	2.690	2.705	2.705	326,445
2025-10-28	2.730	2.745	2.685	2.720	2.720	216,917
2025-10-27	2.700	2.745	2.695	2.745	2.745	362,851
2025-10-24	2.725	2.735	2.675	2.720	2.720	165,470
2025-10-23	2.690	2.735	2.650	2.720	2.720	216,893
2025-10-22	2.700	2.745	2.670	2.700	2.700	184,991
2025-10-21	2.740	2.745	2.655	2.720	2.720	237,060
2025-10-20	2.635	2.745	2.590	2.725	2.725	604,041
2025-10-17	2.610	2.625	2.565	2.600	2.600	47,234
2025-10-16	2.550	2.630	2.510	2.590	2.590	277,589
2025-10-15	2.595	2.635	2.520	2.550	2.550	161,623
2025-10-14	2.660	2.710	2.510	2.610	2.610	391,690
2025-10-13	2.720	2.730	2.600	2.665	2.665	159,028
2025-10-10	2.680	2.730	2.675	2.720	2.720	83,414
2025-10-09	2.635	2.730	2.630	2.700	2.700	462,482
2025-10-08	2.580	2.650	2.565	2.630	2.630	79,008
2025-10-07	2.570	2.590	2.535	2.580	2.580	29,564
2025-10-06	2.600	2.600	2.510	2.570	2.570	92,600
2025-10-03	2.575	2.620	2.540	2.600	2.600	100,107
2025-10-02	2.500	2.680	2.500	2.585	2.585	498,986
2025-10-01	2.530	2.540	2.465	2.500	2.500	128,915
2025-09-30	2.555	2.600	2.500	2.545	2.545	143,352
2025-09-29	2.640	2.675	2.545	2.555	2.555	172,027
2025-09-26	2.645	2.680	2.485	2.620	2.620	333,355
2025-09-25	2.720	2.760	2.625	2.650	2.650	497,771
2025-09-24	2.580	2.730	2.565	2.710	2.710	782,219
2025-09-23	2.550	2.595	2.520	2.565	2.565	258,353
2025-09-22	2.490	2.570	2.375	2.550	2.550	468,523
2025-09-19	2.540	2.575	2.485	2.520	2.520	215,230
2025-09-18	2.515	2.630	2.515	2.535	2.535	637,239
2025-09-17	2.475	2.540	2.430	2.515	2.515	250,822
2025-09-16	2.445	2.540	2.405	2.475	2.475	506,507
2025-09-15	2.330	2.475	2.310	2.440	2.440	815,137
2025-09-12	2.345	2.350	2.300	2.330	2.330	62,710
2025-09-11	2.250	2.360	2.250	2.330	2.330	194,046
2025-09-10	2.250	2.290	2.210	2.250	2.250	121,537
2025-09-09	2.330	2.365	2.260	2.310	2.310	119,152
2025-09-08	2.315	2.370	2.290	2.350	2.350	275,896
2025-09-05	2.285	2.350	2.260	2.315	2.315	241,211
2025-09-04	2.230	2.285	2.225	2.255	2.255	147,107
2025-09-03	2.245	2.245	2.205	2.230	2.230	49,517
2025-09-02	2.200	2.240	2.180	2.240	2.240	50,047
2025-09-01	2.210	2.210	2.165	2.200	2.200	22,615
2025-08-29	2.210	2.240	2.180	2.220	2.220	59,407
2025-08-28	2.235	2.250	2.180	2.190	2.190	93,450
2025-08-27	2.240	2.250	2.200	2.235	2.235	114,717
2025-08-26	2.260	2.265	2.220	2.235	2.235	64,063
2025-08-25	2.260	2.275	2.240	2.240	2.240	59,432
2025-08-22	2.240	2.280	2.230	2.260	2.260	55,324
2025-08-21	2.220	2.290	2.220	2.285	2.285	155,456
2025-08-20	2.245	2.250	2.200	2.220	2.220	86,265
2025-08-19	2.240	2.250	2.230	2.245	2.245	30,282
2025-08-18	2.235	2.265	2.210	2.240	2.240	80,283
2025-08-14	2.250	2.270	2.230	2.250	2.250	26,000
2025-08-13	2.230	2.300	2.230	2.245	2.245	127,012
2025-08-12	2.225	2.255	2.210	2.225	2.225	38,851
2025-08-11	2.220	2.260	2.220	2.245	2.245	32,885
2025-08-08	2.265	2.270	2.220	2.220	2.220	48,755

← NewerPage 5 of 21 · 1,254 trading daysOlder →

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.