Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.020 | 3.050 | 3.000 | 3.050 | 3.006 | 2,767 |
| 2024-08-19 | 3.030 | 3.030 | 3.010 | 3.010 | 2.967 | 7,541 |
| 2024-08-16 | 3.200 | 3.200 | 2.880 | 3.070 | 3.026 | 4,557 |
| 2024-08-14 | 3.250 | 3.250 | 3.150 | 3.200 | 3.041 | 3,993 |
| 2024-08-13 | 3.300 | 3.300 | 3.200 | 3.250 | 3.088 | 1,272 |
| 2024-08-12 | 3.310 | 3.310 | 3.150 | 3.250 | 3.088 | 1,146 |
| 2024-08-09 | 3.140 | 3.150 | 3.130 | 3.130 | 2.974 | 2,196 |
| 2024-08-08 | 3.140 | 3.140 | 3.140 | 3.140 | 2.984 | 409 |
| 2024-08-07 | 3.180 | 3.180 | 3.140 | 3.140 | 2.984 | 5,230 |
| 2024-08-06 | 3.180 | 3.180 | 3.130 | 3.160 | 3.003 | 3,056 |
| 2024-08-05 | 3.420 | 3.420 | 3.160 | 3.200 | 3.041 | 6,002 |
| 2024-08-02 | 3.350 | 3.350 | 3.300 | 3.300 | 3.136 | 895 |
| 2024-08-01 | 3.280 | 3.280 | 3.210 | 3.280 | 3.117 | 2,092 |
| 2024-07-31 | 3.280 | 3.280 | 3.250 | 3.250 | 3.088 | 24 |
| 2024-07-30 | 3.400 | 3.400 | 3.280 | 3.280 | 3.117 | 439 |
| 2024-07-29 | 3.290 | 3.370 | 3.220 | 3.220 | 3.060 | 1,164 |
| 2024-07-26 | 3.300 | 3.330 | 3.290 | 3.290 | 3.126 | 4,085 |
| 2024-07-25 | 3.330 | 3.330 | 3.240 | 3.240 | 3.079 | 2,029 |
| 2024-07-24 | 3.300 | 3.330 | 3.240 | 3.250 | 3.088 | 3,279 |
| 2024-07-23 | 3.430 | 3.430 | 3.300 | 3.300 | 3.136 | 443 |
| 2024-07-22 | 3.350 | 3.430 | 3.350 | 3.350 | 3.183 | 170 |
| 2024-07-19 | 3.290 | 3.350 | 3.290 | 3.350 | 3.183 | 353 |
| 2024-07-18 | 3.300 | 3.350 | 3.290 | 3.350 | 3.183 | 1,387 |
| 2024-07-17 | 3.300 | 3.320 | 3.300 | 3.320 | 3.155 | 9 |
| 2024-07-16 | 3.350 | 3.360 | 3.300 | 3.300 | 3.136 | 3,510 |
| 2024-07-15 | 3.340 | 3.380 | 3.310 | 3.310 | 3.145 | 1,514 |
| 2024-07-12 | 3.340 | 3.420 | 3.340 | 3.390 | 3.221 | 1,471 |
| 2024-07-11 | 3.320 | 3.420 | 3.320 | 3.340 | 3.174 | 1,037 |
| 2024-07-10 | 3.420 | 3.420 | 3.320 | 3.320 | 3.155 | 2,954 |
| 2024-07-09 | 3.400 | 3.420 | 3.310 | 3.310 | 3.145 | 1,225 |
| 2024-07-08 | 3.310 | 3.400 | 3.300 | 3.400 | 3.231 | 1,265 |
| 2024-07-05 | 3.340 | 3.340 | 3.290 | 3.310 | 3.145 | 2,678 |
| 2024-07-04 | 3.240 | 3.340 | 3.240 | 3.340 | 3.174 | 14,000 |
| 2024-07-03 | 3.190 | 3.240 | 3.150 | 3.160 | 3.003 | 5,542 |
| 2024-07-02 | 3.280 | 3.330 | 3.190 | 3.190 | 3.031 | 8,070 |
| 2024-07-01 | 3.400 | 3.400 | 3.290 | 3.300 | 3.136 | 16,999 |
| 2024-06-28 | 3.420 | 3.420 | 3.280 | 3.400 | 3.231 | 11,929 |
| 2024-06-27 | 3.460 | 3.460 | 3.300 | 3.300 | 3.136 | 10,738 |
| 2024-06-26 | 3.500 | 3.500 | 3.350 | 3.350 | 3.183 | 6,782 |
| 2024-06-25 | 3.500 | 3.500 | 3.430 | 3.430 | 3.259 | 11,629 |
| 2024-06-24 | 3.570 | 3.570 | 3.450 | 3.460 | 3.288 | 6,414 |
| 2024-06-21 | 3.580 | 3.580 | 3.550 | 3.570 | 3.392 | 792 |
| 2024-06-20 | 3.500 | 3.570 | 3.500 | 3.540 | 3.364 | 1,960 |
| 2024-06-19 | 3.600 | 3.600 | 3.490 | 3.500 | 3.326 | 842 |
| 2024-06-18 | 3.520 | 3.530 | 3.520 | 3.530 | 3.354 | 1,342 |
| 2024-06-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.326 | 2,121 |
| 2024-06-14 | 3.590 | 3.590 | 3.430 | 3.520 | 3.345 | 1,211 |
| 2024-06-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.421 | 160 |
| 2024-06-12 | 3.560 | 3.600 | 3.550 | 3.550 | 3.373 | 2,495 |
| 2024-06-11 | 3.600 | 3.600 | 3.560 | 3.560 | 3.383 | 1,260 |
| 2024-06-10 | 3.510 | 3.600 | 3.510 | 3.600 | 3.421 | 1,821 |
| 2024-06-07 | 3.510 | 3.510 | 3.480 | 3.510 | 3.335 | 1,564 |
| 2024-06-06 | 3.410 | 3.470 | 3.410 | 3.470 | 3.297 | 3,515 |
| 2024-06-05 | 3.500 | 3.500 | 3.410 | 3.420 | 3.250 | 3,029 |
| 2024-06-04 | 3.620 | 3.620 | 3.450 | 3.480 | 3.307 | 7,931 |
| 2024-06-03 | 3.600 | 3.600 | 3.500 | 3.550 | 3.373 | 10,921 |
| 2024-05-31 | 3.500 | 3.600 | 3.400 | 3.600 | 3.421 | 22,498 |
| 2024-05-29 | 3.720 | 3.720 | 3.360 | 3.500 | 3.326 | 12,297 |
| 2024-05-28 | 3.790 | 3.800 | 3.420 | 3.780 | 3.592 | 26,298 |
| 2024-05-27 | 3.980 | 3.980 | 3.910 | 3.970 | 3.773 | 99 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2100 PLN |
| 2024-08-16 | 0.1100 PLN |
| 2023-08-14 | 0.5000 PLN |
| 2022-08-12 | 0.1300 PLN |
| 2021-08-13 | 0.2700 PLN |
| 2020-12-11 | 0.0900 PLN |
| 2019-08-12 | 0.1200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.