Trakcja PRKiI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.430 | 2.480 | 2.400 | 2.480 | 2.480 | 97,927 |
| 2025-02-13 | 2.370 | 2.430 | 2.370 | 2.420 | 2.420 | 112,213 |
| 2025-02-12 | 2.420 | 2.480 | 2.350 | 2.370 | 2.370 | 157,963 |
| 2025-02-11 | 2.500 | 2.500 | 2.400 | 2.420 | 2.420 | 144,348 |
| 2025-02-10 | 2.350 | 2.550 | 2.350 | 2.480 | 2.480 | 723,769 |
| 2025-02-07 | 2.330 | 2.380 | 2.330 | 2.360 | 2.360 | 54,622 |
| 2025-02-06 | 2.290 | 2.400 | 2.240 | 2.330 | 2.330 | 308,491 |
| 2025-02-05 | 2.300 | 2.320 | 2.260 | 2.260 | 2.260 | 64,106 |
| 2025-02-04 | 2.220 | 2.330 | 2.210 | 2.280 | 2.280 | 127,194 |
| 2025-02-03 | 2.250 | 2.250 | 2.210 | 2.240 | 2.240 | 74,605 |
| 2025-01-31 | 2.260 | 2.340 | 2.240 | 2.290 | 2.290 | 242,969 |
| 2025-01-30 | 2.170 | 2.300 | 2.140 | 2.260 | 2.260 | 379,344 |
| 2025-01-29 | 2.180 | 2.190 | 2.150 | 2.150 | 2.150 | 57,036 |
| 2025-01-28 | 2.100 | 2.190 | 2.100 | 2.170 | 2.170 | 69,762 |
| 2025-01-27 | 2.130 | 2.140 | 2.090 | 2.100 | 2.100 | 44,044 |
| 2025-01-24 | 2.170 | 2.170 | 2.070 | 2.160 | 2.160 | 46,652 |
| 2025-01-23 | 2.100 | 2.210 | 2.060 | 2.160 | 2.160 | 337,901 |
| 2025-01-22 | 2.090 | 2.120 | 2.060 | 2.080 | 2.080 | 79,191 |
| 2025-01-21 | 2.100 | 2.110 | 2.060 | 2.060 | 2.060 | 64,743 |
| 2025-01-20 | 2.170 | 2.180 | 2.040 | 2.110 | 2.110 | 145,066 |
| 2025-01-17 | 2.170 | 2.190 | 2.100 | 2.140 | 2.140 | 92,938 |
| 2025-01-16 | 2.110 | 2.190 | 2.090 | 2.170 | 2.170 | 98,548 |
| 2025-01-15 | 2.060 | 2.110 | 2.050 | 2.070 | 2.070 | 35,932 |
| 2025-01-14 | 2.040 | 2.100 | 2.020 | 2.060 | 2.060 | 71,950 |
| 2025-01-13 | 2.110 | 2.140 | 2.020 | 2.040 | 2.040 | 59,641 |
| 2025-01-10 | 2.090 | 2.140 | 2.070 | 2.120 | 2.120 | 41,634 |
| 2025-01-09 | 2.060 | 2.100 | 2.040 | 2.100 | 2.100 | 88,175 |
| 2025-01-08 | 2.100 | 2.100 | 2.030 | 2.050 | 2.050 | 86,600 |
| 2025-01-07 | 2.200 | 2.210 | 2.050 | 2.080 | 2.080 | 184,244 |
| 2025-01-03 | 2.220 | 2.250 | 2.120 | 2.130 | 2.130 | 265,697 |
| 2025-01-02 | 1.950 | 2.310 | 1.920 | 2.230 | 2.230 | 558,720 |
| 2024-12-30 | 1.660 | 1.950 | 1.660 | 1.900 | 1.900 | 243,231 |
| 2024-12-27 | 1.655 | 1.675 | 1.640 | 1.660 | 1.660 | 81,970 |
| 2024-12-23 | 1.625 | 1.710 | 1.615 | 1.675 | 1.675 | 316,666 |
| 2024-12-20 | 1.620 | 1.660 | 1.500 | 1.630 | 1.630 | 694,787 |
| 2024-12-19 | 1.735 | 1.735 | 1.625 | 1.640 | 1.640 | 226,378 |
| 2024-12-18 | 1.780 | 1.790 | 1.725 | 1.730 | 1.730 | 92,071 |
| 2024-12-17 | 1.790 | 1.810 | 1.750 | 1.770 | 1.770 | 46,750 |
| 2024-12-16 | 1.805 | 1.835 | 1.770 | 1.790 | 1.790 | 75,262 |
| 2024-12-13 | 1.805 | 1.835 | 1.780 | 1.810 | 1.810 | 62,756 |
| 2024-12-12 | 1.800 | 1.835 | 1.775 | 1.780 | 1.780 | 30,816 |
| 2024-12-11 | 1.845 | 1.845 | 1.790 | 1.815 | 1.815 | 110,591 |
| 2024-12-10 | 1.855 | 1.895 | 1.800 | 1.845 | 1.845 | 57,274 |
| 2024-12-09 | 1.885 | 1.885 | 1.855 | 1.865 | 1.865 | 24,282 |
| 2024-12-06 | 1.885 | 1.925 | 1.870 | 1.870 | 1.870 | 33,079 |
| 2024-12-05 | 1.920 | 1.930 | 1.860 | 1.900 | 1.900 | 34,920 |
| 2024-12-04 | 1.980 | 1.980 | 1.860 | 1.910 | 1.910 | 49,242 |
| 2024-12-03 | 1.905 | 2.000 | 1.905 | 1.980 | 1.980 | 67,406 |
| 2024-12-02 | 1.930 | 1.945 | 1.905 | 1.905 | 1.905 | 13,779 |
| 2024-11-29 | 1.945 | 1.955 | 1.905 | 1.925 | 1.925 | 8,675 |
| 2024-11-28 | 1.945 | 1.970 | 1.880 | 1.930 | 1.930 | 50,767 |
| 2024-11-27 | 1.970 | 1.995 | 1.935 | 1.970 | 1.970 | 42,752 |
| 2024-11-26 | 1.900 | 1.980 | 1.850 | 1.970 | 1.970 | 97,145 |
| 2024-11-25 | 1.860 | 1.900 | 1.820 | 1.900 | 1.900 | 63,079 |
| 2024-11-22 | 1.710 | 1.870 | 1.710 | 1.820 | 1.820 | 172,848 |
| 2024-11-21 | 1.710 | 1.730 | 1.690 | 1.720 | 1.720 | 53,677 |
| 2024-11-20 | 1.710 | 1.730 | 1.705 | 1.730 | 1.730 | 66,835 |
| 2024-11-19 | 1.800 | 1.800 | 1.700 | 1.710 | 1.710 | 83,464 |
| 2024-11-18 | 1.800 | 1.800 | 1.730 | 1.800 | 1.800 | 72,344 |
| 2024-11-15 | 1.880 | 1.880 | 1.770 | 1.820 | 1.820 | 79,195 |
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.