Trakcja PRKiI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.240 | 3.240 | 3.100 | 3.150 | 3.150 | 161,471 |
| 2026-10-16 | 3.280 | 3.280 | 3.225 | 3.250 | 3.250 | 69,588 |
| 2026-10-15 | 3.230 | 3.285 | 3.200 | 3.270 | 3.270 | 60,916 |
| 2026-10-14 | 3.320 | 3.320 | 3.200 | 3.240 | 3.240 | 126,184 |
| 2026-10-13 | 3.410 | 3.420 | 3.300 | 3.320 | 3.320 | 53,837 |
| 2026-10-12 | 3.425 | 3.460 | 3.390 | 3.410 | 3.410 | 63,676 |
| 2026-10-09 | 3.450 | 3.490 | 3.420 | 3.420 | 3.420 | 52,732 |
| 2026-10-08 | 3.470 | 3.480 | 3.410 | 3.450 | 3.450 | 29,300 |
| 2026-10-07 | 3.470 | 3.505 | 3.460 | 3.470 | 3.470 | 26,427 |
| 2026-10-06 | 3.450 | 3.500 | 3.450 | 3.460 | 3.460 | 48,680 |
| 2026-10-05 | 3.425 | 3.575 | 3.425 | 3.450 | 3.450 | 45,471 |
| 2026-10-02 | 3.490 | 3.565 | 3.490 | 3.525 | 3.525 | 30,558 |
| 2026-10-01 | 3.465 | 3.525 | 3.450 | 3.500 | 3.500 | 29,604 |
| 2026-09-30 | 3.535 | 3.540 | 3.465 | 3.500 | 3.500 | 21,511 |
| 2026-09-29 | 3.540 | 3.565 | 3.460 | 3.510 | 3.510 | 25,246 |
| 2026-09-28 | 3.540 | 3.590 | 3.510 | 3.520 | 3.520 | 47,099 |
| 2026-09-25 | 3.510 | 3.520 | 3.480 | 3.490 | 3.490 | 18,004 |
| 2026-09-24 | 3.500 | 3.525 | 3.465 | 3.500 | 3.500 | 21,818 |
| 2026-09-23 | 3.490 | 3.530 | 3.480 | 3.500 | 3.500 | 32,640 |
| 2026-09-22 | 3.460 | 3.550 | 3.460 | 3.500 | 3.500 | 38,959 |
| 2026-09-21 | 3.505 | 3.520 | 3.360 | 3.460 | 3.460 | 156,806 |
| 2026-09-18 | 3.500 | 3.550 | 3.485 | 3.500 | 3.500 | 48,065 |
| 2026-09-17 | 3.575 | 3.580 | 3.500 | 3.550 | 3.550 | 41,255 |
| 2026-09-16 | 3.545 | 3.580 | 3.470 | 3.545 | 3.545 | 59,856 |
| 2026-09-15 | 3.500 | 3.635 | 3.450 | 3.540 | 3.540 | 70,421 |
| 2026-09-14 | 3.650 | 3.650 | 3.465 | 3.500 | 3.500 | 126,965 |
| 2026-09-11 | 3.670 | 3.740 | 3.570 | 3.600 | 3.600 | 138,843 |
| 2026-09-10 | 3.900 | 3.900 | 3.660 | 3.690 | 3.690 | 114,681 |
| 2026-09-09 | 3.780 | 3.900 | 3.745 | 3.855 | 3.855 | 119,339 |
| 2026-09-08 | 3.705 | 3.795 | 3.640 | 3.720 | 3.720 | 73,934 |
| 2026-09-07 | 3.800 | 3.805 | 3.685 | 3.710 | 3.710 | 103,097 |
| 2026-09-04 | 3.900 | 3.900 | 3.680 | 3.780 | 3.780 | 154,729 |
| 2026-09-03 | 3.850 | 3.950 | 3.820 | 3.905 | 3.905 | 47,558 |
| 2026-09-02 | 4.050 | 4.050 | 3.820 | 3.840 | 3.840 | 118,480 |
| 2026-09-01 | 4.060 | 4.100 | 3.855 | 3.975 | 3.975 | 112,637 |
| 2026-08-31 | 4.080 | 4.120 | 3.975 | 4.020 | 4.020 | 59,995 |
| 2026-08-28 | 4.020 | 4.090 | 3.945 | 4.050 | 4.050 | 128,506 |
| 2026-08-27 | 3.950 | 3.965 | 3.850 | 3.930 | 3.930 | 92,580 |
| 2026-08-26 | 4.000 | 4.040 | 3.930 | 3.980 | 3.980 | 88,138 |
| 2026-08-25 | 4.000 | 4.125 | 3.970 | 4.000 | 4.000 | 147,294 |
| 2026-08-24 | 3.790 | 4.100 | 3.760 | 4.000 | 4.000 | 320,624 |
| 2026-08-21 | 3.780 | 3.850 | 3.730 | 3.785 | 3.785 | 58,306 |
| 2026-08-20 | 3.685 | 3.800 | 3.670 | 3.780 | 3.780 | 106,625 |
| 2026-08-19 | 3.650 | 3.705 | 3.640 | 3.675 | 3.675 | 48,124 |
| 2026-08-18 | 3.730 | 3.745 | 3.650 | 3.700 | 3.700 | 46,101 |
| 2026-08-17 | 3.835 | 3.835 | 3.730 | 3.750 | 3.750 | 51,772 |
| 2026-08-14 | 3.885 | 3.885 | 3.760 | 3.845 | 3.845 | 71,261 |
| 2026-08-13 | 3.580 | 3.865 | 3.580 | 3.860 | 3.860 | 300,966 |
| 2026-08-12 | 3.555 | 3.620 | 3.525 | 3.580 | 3.580 | 56,880 |
| 2026-08-11 | 3.555 | 3.570 | 3.520 | 3.555 | 3.555 | 54,119 |
| 2026-08-10 | 3.555 | 3.590 | 3.510 | 3.560 | 3.560 | 62,371 |
| 2026-08-07 | 3.530 | 3.585 | 3.525 | 3.575 | 3.575 | 29,313 |
| 2026-08-06 | 3.615 | 3.630 | 3.505 | 3.540 | 3.540 | 96,125 |
| 2026-08-05 | 3.575 | 3.620 | 3.575 | 3.605 | 3.605 | 27,968 |
| 2026-08-04 | 3.630 | 3.650 | 3.580 | 3.620 | 3.620 | 45,512 |
| 2026-08-03 | 3.555 | 3.670 | 3.535 | 3.605 | 3.605 | 79,197 |
| 2026-07-31 | 3.530 | 3.590 | 3.520 | 3.550 | 3.550 | 44,971 |
| 2026-07-30 | 3.570 | 3.600 | 3.520 | 3.530 | 3.530 | 74,525 |
| 2026-07-29 | 3.600 | 3.650 | 3.540 | 3.545 | 3.545 | 79,714 |
| 2026-07-28 | 3.605 | 3.615 | 3.550 | 3.605 | 3.605 | 32,573 |
Page 1 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.