Trakcja PRKiI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	1.965	1.965	1.850	1.870	1.870	113,978
2024-11-13	1.950	1.980	1.920	1.965	1.965	47,396
2024-11-12	1.980	2.000	1.950	1.950	1.950	37,066
2024-11-08	1.990	2.010	1.975	1.980	1.980	17,725
2024-11-07	2.010	2.010	1.970	1.985	1.985	47,180
2024-11-06	1.970	2.020	1.960	2.000	2.000	30,078
2024-11-05	1.980	1.980	1.945	1.945	1.945	23,427
2024-11-04	1.995	1.995	1.970	1.980	1.980	18,404
2024-10-31	1.980	2.000	1.950	1.995	1.995	59,551
2024-10-30	2.010	2.060	1.970	1.975	1.975	33,977
2024-10-29	1.980	2.100	1.980	2.010	2.010	88,756
2024-10-28	2.020	2.020	1.975	1.980	1.980	23,554
2024-10-25	2.010	2.040	1.965	2.000	2.000	29,118
2024-10-24	2.060	2.070	1.970	2.000	2.000	57,777
2024-10-23	2.080	2.080	2.020	2.020	2.020	14,490
2024-10-22	2.060	2.090	2.030	2.060	2.060	18,510
2024-10-21	2.100	2.150	2.050	2.060	2.060	51,535
2024-10-18	2.130	2.150	2.060	2.080	2.080	69,849
2024-10-17	2.140	2.220	2.110	2.150	2.150	70,159
2024-10-16	2.040	2.180	2.030	2.150	2.150	116,312
2024-10-15	2.060	2.080	2.020	2.030	2.030	16,962
2024-10-14	1.980	2.080	1.970	2.050	2.050	67,264
2024-10-11	1.985	1.990	1.950	1.990	1.990	17,406
2024-10-10	1.935	1.985	1.935	1.970	1.970	63,713
2024-10-09	2.010	2.050	1.880	1.930	1.930	117,119
2024-10-08	2.040	2.080	1.980	2.000	2.000	91,093
2024-10-07	2.060	2.090	2.030	2.050	2.050	37,009
2024-10-04	2.050	2.090	2.050	2.050	2.050	37,016
2024-10-03	2.090	2.100	2.050	2.060	2.060	41,733
2024-10-02	2.100	2.130	2.100	2.100	2.100	33,454
2024-10-01	2.100	2.160	2.080	2.100	2.100	59,724
2024-09-30	2.160	2.170	2.100	2.110	2.110	39,135
2024-09-27	2.160	2.190	2.130	2.150	2.150	41,254
2024-09-26	2.210	2.240	2.120	2.160	2.160	117,952
2024-09-25	2.320	2.320	2.180	2.230	2.230	154,923
2024-09-24	2.290	2.360	2.270	2.320	2.320	169,731
2024-09-23	2.270	2.350	2.260	2.270	2.270	497,328
2024-09-20	2.200	2.260	2.120	2.170	2.170	402,883
2024-09-19	2.070	2.090	2.030	2.030	2.030	33,441
2024-09-18	2.060	2.090	2.030	2.050	2.050	30,199
2024-09-17	2.040	2.060	1.990	2.060	2.060	39,215
2024-09-16	2.020	2.040	1.995	2.010	2.010	30,988
2024-09-13	2.030	2.040	2.010	2.040	2.040	17,589
2024-09-12	2.050	2.070	2.000	2.030	2.030	25,463
2024-09-11	2.080	2.080	2.000	2.040	2.040	35,109
2024-09-10	2.020	2.090	2.020	2.070	2.070	40,636
2024-09-09	1.980	2.070	1.980	2.040	2.040	60,087
2024-09-06	2.010	2.030	1.985	1.995	1.995	16,081
2024-09-05	1.995	2.050	1.990	2.010	2.010	45,894
2024-09-04	2.030	2.070	2.000	2.020	2.020	44,173
2024-09-03	2.130	2.150	1.965	2.030	2.030	132,127
2024-09-02	2.170	2.180	2.110	2.120	2.120	92,787
2024-08-30	2.150	2.190	2.100	2.180	2.180	32,821
2024-08-29	2.140	2.160	2.110	2.130	2.130	35,241
2024-08-28	2.150	2.160	2.120	2.120	2.120	65,914
2024-08-27	2.160	2.190	2.130	2.150	2.150	61,810
2024-08-26	2.180	2.200	2.150	2.170	2.170	38,264
2024-08-23	2.220	2.220	2.150	2.180	2.180	74,708
2024-08-22	2.240	2.270	2.190	2.190	2.190	121,412
2024-08-21	2.180	2.300	2.180	2.250	2.250	152,032

← NewerPage 9 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.