Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.980 | 3.980 | 3.910 | 3.970 | 3.773 | 99 |
| 2024-05-24 | 3.920 | 4.000 | 3.920 | 3.980 | 3.782 | 11,573 |
| 2024-05-23 | 3.930 | 3.940 | 3.900 | 3.940 | 3.744 | 1,145 |
| 2024-05-22 | 3.890 | 3.960 | 3.890 | 3.910 | 3.716 | 4,906 |
| 2024-05-21 | 3.900 | 3.960 | 3.900 | 3.960 | 3.763 | 1,540 |
| 2024-05-20 | 3.860 | 3.950 | 3.860 | 3.950 | 3.754 | 1,730 |
| 2024-05-17 | 3.850 | 3.920 | 3.840 | 3.920 | 3.725 | 14,446 |
| 2024-05-16 | 3.760 | 3.920 | 3.760 | 3.840 | 3.649 | 11,958 |
| 2024-05-15 | 3.770 | 3.800 | 3.720 | 3.720 | 3.535 | 227 |
| 2024-05-14 | 3.980 | 4.000 | 3.720 | 3.820 | 3.630 | 28,925 |
| 2024-05-13 | 3.620 | 3.980 | 3.620 | 3.720 | 3.535 | 27,524 |
| 2024-05-10 | 3.630 | 3.630 | 3.590 | 3.620 | 3.440 | 1,520 |
| 2024-05-09 | 3.580 | 3.630 | 3.580 | 3.590 | 3.411 | 9,845 |
| 2024-05-08 | 3.580 | 3.620 | 3.580 | 3.620 | 3.440 | 2,286 |
| 2024-05-07 | 3.790 | 3.790 | 3.490 | 3.580 | 3.402 | 4,830 |
| 2024-05-06 | 3.520 | 3.620 | 3.510 | 3.620 | 3.440 | 1,169 |
| 2024-05-02 | 3.460 | 3.520 | 3.460 | 3.520 | 3.345 | 186 |
| 2024-04-30 | 3.580 | 3.600 | 3.470 | 3.470 | 3.297 | 1,563 |
| 2024-04-29 | 3.560 | 3.620 | 3.560 | 3.560 | 3.383 | 80 |
| 2024-04-26 | 3.520 | 3.620 | 3.520 | 3.620 | 3.440 | 3,907 |
| 2024-04-25 | 3.580 | 3.580 | 3.380 | 3.520 | 3.345 | 3,839 |
| 2024-04-24 | 3.540 | 3.640 | 3.540 | 3.580 | 3.402 | 228 |
| 2024-04-23 | 3.650 | 3.650 | 3.580 | 3.580 | 3.402 | 874 |
| 2024-04-22 | 3.700 | 3.700 | 3.600 | 3.650 | 3.468 | 5,515 |
| 2024-04-19 | 3.700 | 3.700 | 3.660 | 3.660 | 3.478 | 44 |
| 2024-04-18 | 3.690 | 3.690 | 3.670 | 3.690 | 3.506 | 203 |
| 2024-04-17 | 3.690 | 3.690 | 3.640 | 3.680 | 3.497 | 2,433 |
| 2024-04-16 | 3.640 | 3.640 | 3.560 | 3.640 | 3.459 | 7,471 |
| 2024-04-15 | 3.640 | 3.640 | 3.560 | 3.620 | 3.440 | 1,194 |
| 2024-04-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.459 | 1,142 |
| 2024-04-11 | 3.640 | 3.640 | 3.560 | 3.640 | 3.459 | 752 |
| 2024-04-10 | 3.600 | 3.640 | 3.540 | 3.560 | 3.383 | 2,265 |
| 2024-04-09 | 3.570 | 3.600 | 3.530 | 3.540 | 3.364 | 4,754 |
| 2024-04-08 | 3.500 | 3.560 | 3.500 | 3.560 | 3.383 | 5,008 |
| 2024-04-05 | 3.480 | 3.500 | 3.480 | 3.490 | 3.316 | 1,555 |
| 2024-04-04 | 3.450 | 3.480 | 3.450 | 3.470 | 3.297 | 2,665 |
| 2024-04-03 | 3.440 | 3.460 | 3.440 | 3.450 | 3.278 | 7,274 |
| 2024-04-02 | 3.440 | 3.440 | 3.370 | 3.440 | 3.269 | 1,505 |
| 2024-03-28 | 3.400 | 3.460 | 3.400 | 3.440 | 3.269 | 5,459 |
| 2024-03-27 | 3.420 | 3.460 | 3.380 | 3.460 | 3.288 | 371 |
| 2024-03-26 | 3.560 | 3.560 | 3.380 | 3.380 | 3.212 | 3,442 |
| 2024-03-25 | 3.500 | 3.500 | 3.460 | 3.460 | 3.288 | 2,826 |
| 2024-03-22 | 3.580 | 3.580 | 3.480 | 3.480 | 3.307 | 884 |
| 2024-03-21 | 3.580 | 3.580 | 3.500 | 3.500 | 3.326 | 1,388 |
| 2024-03-20 | 3.460 | 3.560 | 3.460 | 3.540 | 3.364 | 3,882 |
| 2024-03-19 | 3.560 | 3.560 | 3.460 | 3.460 | 3.288 | 3,694 |
| 2024-03-18 | 3.560 | 3.560 | 3.460 | 3.460 | 3.288 | 2,572 |
| 2024-03-15 | 3.580 | 3.580 | 3.480 | 3.480 | 3.307 | 3,960 |
| 2024-03-14 | 3.580 | 3.580 | 3.420 | 3.500 | 3.326 | 4,695 |
| 2024-03-13 | 3.540 | 3.560 | 3.360 | 3.560 | 3.383 | 5,739 |
| 2024-03-12 | 3.320 | 3.460 | 3.300 | 3.460 | 3.288 | 15,164 |
| 2024-03-11 | 3.340 | 3.340 | 3.300 | 3.300 | 3.136 | 5,201 |
| 2024-03-08 | 3.380 | 3.380 | 3.260 | 3.340 | 3.174 | 2,201 |
| 2024-03-07 | 3.340 | 3.340 | 3.260 | 3.280 | 3.117 | 8,968 |
| 2024-03-06 | 3.380 | 3.400 | 3.340 | 3.340 | 3.174 | 814 |
| 2024-03-05 | 3.320 | 3.400 | 3.320 | 3.400 | 3.231 | 435 |
| 2024-03-04 | 3.400 | 3.440 | 3.380 | 3.400 | 3.231 | 7,293 |
| 2024-03-01 | 3.560 | 3.560 | 3.420 | 3.440 | 3.269 | 439 |
| 2024-02-29 | 3.580 | 3.580 | 3.400 | 3.480 | 3.307 | 6,215 |
| 2024-02-28 | 3.400 | 3.460 | 3.400 | 3.440 | 3.269 | 3,258 |
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.