Trakcja PRKiI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.255	2.280	2.210	2.255	2.255	108,077
2025-08-06	2.235	2.260	2.210	2.255	2.255	31,050
2025-08-05	2.270	2.270	2.220	2.230	2.230	51,007
2025-08-04	2.250	2.270	2.220	2.255	2.255	51,481
2025-08-01	2.260	2.290	2.230	2.270	2.270	99,515
2025-07-31	2.360	2.360	2.190	2.260	2.260	272,390
2025-07-30	2.380	2.385	2.320	2.345	2.345	259,436
2025-07-29	2.240	2.390	2.240	2.370	2.370	801,658
2025-07-28	2.220	2.250	2.200	2.240	2.240	151,251
2025-07-25	2.210	2.210	2.175	2.195	2.195	32,133
2025-07-24	2.185	2.210	2.180	2.200	2.200	80,343
2025-07-23	2.170	2.200	2.165	2.185	2.185	47,495
2025-07-22	2.190	2.190	2.155	2.170	2.170	20,040
2025-07-21	2.195	2.210	2.150	2.185	2.185	36,316
2025-07-18	2.170	2.200	2.150	2.195	2.195	28,229
2025-07-17	2.165	2.170	2.130	2.165	2.165	33,393
2025-07-16	2.175	2.190	2.130	2.165	2.165	28,574
2025-07-15	2.165	2.185	2.110	2.170	2.170	104,890
2025-07-14	2.175	2.210	2.150	2.185	2.185	69,415
2025-07-11	2.200	2.230	2.180	2.220	2.220	40,864
2025-07-10	2.200	2.245	2.165	2.240	2.240	109,824
2025-07-09	2.190	2.210	2.160	2.200	2.200	27,949
2025-07-08	2.220	2.230	2.170	2.190	2.190	39,258
2025-07-07	2.225	2.230	2.195	2.215	2.215	33,568
2025-07-04	2.225	2.230	2.200	2.210	2.210	38,178
2025-07-03	2.185	2.225	2.170	2.215	2.215	61,398
2025-07-02	2.200	2.220	2.175	2.185	2.185	35,810
2025-07-01	2.215	2.250	2.170	2.200	2.200	61,179
2025-06-30	2.130	2.275	2.130	2.215	2.215	107,549
2025-06-27	2.145	2.170	2.125	2.130	2.130	70,638
2025-06-26	2.160	2.175	2.140	2.170	2.170	19,331
2025-06-25	2.170	2.195	2.115	2.135	2.135	48,493
2025-06-24	2.155	2.210	2.120	2.170	2.170	40,296
2025-06-23	2.120	2.180	2.110	2.150	2.150	53,478
2025-06-20	2.155	2.200	2.130	2.185	2.185	60,792
2025-06-18	2.180	2.200	2.160	2.180	2.180	26,156
2025-06-17	2.150	2.200	2.150	2.190	2.190	42,676
2025-06-16	2.210	2.255	2.100	2.190	2.190	146,977
2025-06-13	2.260	2.260	2.200	2.255	2.255	69,258
2025-06-12	2.305	2.310	2.245	2.285	2.285	43,893
2025-06-11	2.300	2.320	2.275	2.305	2.305	50,259
2025-06-10	2.325	2.330	2.275	2.285	2.285	62,872
2025-06-09	2.310	2.330	2.250	2.325	2.325	124,992
2025-06-06	2.295	2.330	2.260	2.310	2.310	107,679
2025-06-05	2.300	2.350	2.250	2.290	2.290	481,865
2025-06-04	2.200	2.205	2.160	2.200	2.200	15,032
2025-06-03	2.200	2.210	2.155	2.195	2.195	30,604
2025-06-02	2.195	2.220	2.175	2.210	2.210	69,239
2025-05-30	2.200	2.265	2.180	2.240	2.240	38,853
2025-05-29	2.260	2.270	2.200	2.200	2.200	134,092
2025-05-28	2.320	2.330	2.230	2.265	2.265	201,180
2025-05-27	2.215	2.330	2.215	2.310	2.310	323,869
2025-05-26	2.115	2.270	2.100	2.245	2.245	320,059
2025-05-23	2.140	2.140	2.080	2.110	2.110	62,005
2025-05-22	2.135	2.150	2.110	2.140	2.140	45,876
2025-05-21	2.140	2.155	2.130	2.140	2.140	11,084
2025-05-20	2.150	2.165	2.110	2.155	2.155	64,521
2025-05-19	2.170	2.175	2.140	2.150	2.150	59,042
2025-05-16	2.195	2.195	2.160	2.180	2.180	40,555
2025-05-15	2.190	2.200	2.165	2.195	2.195	25,219

← NewerPage 6 of 21 · 1,251 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.