Trakcja PRKiI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.190	2.195	2.165	2.180	2.180	51,663
2025-05-13	2.200	2.200	2.170	2.190	2.190	53,036
2025-05-12	2.210	2.230	2.185	2.190	2.190	79,744
2025-05-09	2.210	2.230	2.190	2.210	2.210	35,455
2025-05-08	2.220	2.240	2.180	2.210	2.210	64,595
2025-05-07	2.220	2.225	2.180	2.215	2.215	38,606
2025-05-06	2.235	2.235	2.170	2.210	2.210	94,969
2025-05-05	2.200	2.255	2.175	2.235	2.235	237,505
2025-05-02	2.180	2.205	2.140	2.195	2.195	56,853
2025-04-30	2.170	2.195	2.135	2.180	2.180	29,591
2025-04-29	2.170	2.200	2.110	2.170	2.170	64,689
2025-04-28	2.230	2.230	2.145	2.190	2.190	177,162
2025-04-25	2.270	2.270	2.195	2.235	2.235	71,583
2025-04-24	2.285	2.290	2.230	2.270	2.270	60,469
2025-04-23	2.245	2.305	2.240	2.280	2.280	100,014
2025-04-22	2.245	2.270	2.240	2.245	2.245	56,673
2025-04-17	2.260	2.345	2.190	2.250	2.250	240,158
2025-04-16	2.265	2.265	2.220	2.230	2.230	42,638
2025-04-15	2.240	2.280	2.220	2.240	2.240	79,559
2025-04-14	2.250	2.290	2.230	2.260	2.260	51,803
2025-04-11	2.230	2.260	2.200	2.250	2.250	30,014
2025-04-10	2.200	2.275	2.200	2.235	2.235	151,057
2025-04-09	2.170	2.170	2.060	2.120	2.120	94,934
2025-04-08	2.100	2.235	2.100	2.170	2.170	58,788
2025-04-07	2.100	2.120	1.980	2.100	2.100	185,095
2025-04-04	2.195	2.280	2.130	2.140	2.140	104,399
2025-04-03	2.280	2.280	2.190	2.200	2.200	77,548
2025-04-02	2.260	2.320	2.250	2.260	2.260	44,347
2025-04-01	2.260	2.330	2.250	2.280	2.280	29,590
2025-03-31	2.310	2.310	2.230	2.270	2.270	69,589
2025-03-28	2.330	2.360	2.270	2.320	2.320	162,484
2025-03-27	2.320	2.360	2.300	2.340	2.340	77,208
2025-03-26	2.390	2.390	2.310	2.310	2.310	70,779
2025-03-25	2.380	2.380	2.340	2.350	2.350	81,613
2025-03-24	2.310	2.370	2.280	2.340	2.340	73,089
2025-03-21	2.330	2.340	2.280	2.310	2.310	62,864
2025-03-20	2.320	2.390	2.290	2.330	2.330	146,442
2025-03-19	2.350	2.360	2.290	2.300	2.300	78,428
2025-03-18	2.350	2.410	2.320	2.330	2.330	54,845
2025-03-17	2.350	2.430	2.300	2.380	2.380	188,911
2025-03-14	2.350	2.370	2.300	2.350	2.350	74,747
2025-03-13	2.270	2.400	2.240	2.350	2.350	82,858
2025-03-12	2.250	2.300	2.200	2.280	2.280	75,624
2025-03-11	2.310	2.340	2.240	2.300	2.300	45,406
2025-03-10	2.280	2.380	2.250	2.340	2.340	121,190
2025-03-07	2.170	2.250	2.150	2.250	2.250	105,861
2025-03-06	2.180	2.220	2.150	2.150	2.150	91,577
2025-03-05	2.140	2.260	2.140	2.180	2.180	92,365
2025-03-04	2.200	2.240	2.120	2.150	2.150	202,087
2025-03-03	2.340	2.340	2.110	2.260	2.260	278,193
2025-02-28	2.310	2.360	2.270	2.360	2.360	61,366
2025-02-27	2.320	2.400	2.300	2.320	2.320	50,789
2025-02-26	2.340	2.370	2.300	2.320	2.320	65,669
2025-02-25	2.440	2.440	2.240	2.340	2.340	309,449
2025-02-24	2.470	2.470	2.400	2.420	2.420	41,478
2025-02-21	2.370	2.490	2.370	2.470	2.470	78,299
2025-02-20	2.450	2.450	2.360	2.400	2.400	96,446
2025-02-19	2.480	2.500	2.380	2.460	2.460	142,751
2025-02-18	2.530	2.530	2.450	2.490	2.490	166,160
2025-02-17	2.480	2.540	2.350	2.540	2.540	555,910

← NewerPage 7 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.