Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.250 | 2,083 |
| 2024-02-26 | 3.420 | 3.480 | 3.380 | 3.420 | 3.250 | 9,899 |
| 2024-02-23 | 3.440 | 3.440 | 3.400 | 3.400 | 3.231 | 7,930 |
| 2024-02-22 | 3.500 | 3.500 | 3.400 | 3.440 | 3.269 | 12,744 |
| 2024-02-21 | 3.580 | 3.600 | 3.440 | 3.500 | 3.326 | 5,284 |
| 2024-02-20 | 3.560 | 3.580 | 3.560 | 3.580 | 3.402 | 1,108 |
| 2024-02-19 | 3.580 | 3.600 | 3.580 | 3.580 | 3.402 | 3,099 |
| 2024-02-16 | 3.660 | 3.660 | 3.540 | 3.580 | 3.402 | 2,255 |
| 2024-02-15 | 3.440 | 3.580 | 3.440 | 3.580 | 3.402 | 1,492 |
| 2024-02-14 | 3.440 | 3.440 | 3.440 | 3.440 | 3.269 | 153 |
| 2024-02-13 | 3.440 | 3.500 | 3.440 | 3.440 | 3.269 | 2,166 |
| 2024-02-12 | 3.560 | 3.560 | 3.440 | 3.440 | 3.269 | 2,287 |
| 2024-02-09 | 3.600 | 3.600 | 3.400 | 3.460 | 3.288 | 29,678 |
| 2024-02-08 | 3.600 | 3.600 | 3.540 | 3.600 | 3.421 | 423 |
| 2024-02-07 | 3.580 | 3.600 | 3.580 | 3.600 | 3.421 | 2,599 |
| 2024-02-06 | 3.600 | 3.600 | 3.560 | 3.560 | 3.383 | 12,583 |
| 2024-02-05 | 3.660 | 3.660 | 3.600 | 3.600 | 3.421 | 5,176 |
| 2024-02-02 | 3.660 | 3.660 | 3.600 | 3.660 | 3.478 | 2,296 |
| 2024-02-01 | 3.600 | 3.620 | 3.580 | 3.600 | 3.421 | 3,095 |
| 2024-01-31 | 3.620 | 3.620 | 3.600 | 3.600 | 3.421 | 2,810 |
| 2024-01-30 | 3.620 | 3.620 | 3.580 | 3.580 | 3.402 | 746 |
| 2024-01-29 | 3.660 | 3.660 | 3.600 | 3.620 | 3.440 | 1,142 |
| 2024-01-26 | 3.600 | 3.600 | 3.580 | 3.600 | 3.421 | 3,727 |
| 2024-01-25 | 3.680 | 3.680 | 3.580 | 3.600 | 3.421 | 7,475 |
| 2024-01-24 | 3.680 | 3.680 | 3.600 | 3.660 | 3.478 | 2,372 |
| 2024-01-23 | 3.640 | 3.660 | 3.600 | 3.660 | 3.478 | 3,080 |
| 2024-01-22 | 3.660 | 3.660 | 3.600 | 3.600 | 3.421 | 3,064 |
| 2024-01-19 | 3.600 | 3.640 | 3.600 | 3.600 | 3.421 | 286 |
| 2024-01-18 | 3.660 | 3.660 | 3.600 | 3.600 | 3.421 | 1,949 |
| 2024-01-17 | 3.720 | 3.720 | 3.660 | 3.660 | 3.478 | 2,237 |
| 2024-01-16 | 3.780 | 3.780 | 3.700 | 3.720 | 3.535 | 3,964 |
| 2024-01-15 | 3.920 | 3.920 | 3.720 | 3.720 | 3.535 | 4,802 |
| 2024-01-12 | 3.700 | 3.700 | 3.660 | 3.700 | 3.516 | 697 |
| 2024-01-11 | 3.700 | 3.700 | 3.680 | 3.680 | 3.497 | 1,190 |
| 2024-01-10 | 3.740 | 3.740 | 3.640 | 3.700 | 3.516 | 1,264 |
| 2024-01-09 | 3.740 | 3.740 | 3.680 | 3.740 | 3.554 | 312 |
| 2024-01-08 | 3.700 | 3.740 | 3.700 | 3.740 | 3.554 | 1,263 |
| 2024-01-05 | 3.680 | 3.760 | 3.680 | 3.700 | 3.516 | 3,045 |
| 2024-01-04 | 3.600 | 3.680 | 3.600 | 3.600 | 3.421 | 5,249 |
| 2024-01-03 | 3.700 | 3.700 | 3.540 | 3.680 | 3.497 | 6,022 |
| 2024-01-02 | 3.700 | 3.700 | 3.520 | 3.640 | 3.459 | 2,728 |
| 2023-12-29 | 3.620 | 3.620 | 3.540 | 3.560 | 3.383 | 4,517 |
| 2023-12-28 | 3.620 | 3.620 | 3.520 | 3.620 | 3.440 | 2,769 |
| 2023-12-27 | 3.620 | 3.640 | 3.580 | 3.580 | 3.402 | 4,731 |
| 2023-12-22 | 3.600 | 3.640 | 3.600 | 3.620 | 3.440 | 1,540 |
| 2023-12-21 | 3.700 | 3.700 | 3.520 | 3.600 | 3.421 | 10,296 |
| 2023-12-20 | 3.660 | 3.660 | 3.640 | 3.660 | 3.478 | 1,414 |
| 2023-12-19 | 3.640 | 3.660 | 3.640 | 3.640 | 3.459 | 3,968 |
| 2023-12-18 | 3.660 | 3.700 | 3.640 | 3.640 | 3.459 | 3,749 |
| 2023-12-15 | 3.640 | 3.680 | 3.640 | 3.660 | 3.478 | 1,615 |
| 2023-12-14 | 3.720 | 3.720 | 3.640 | 3.640 | 3.459 | 546 |
| 2023-12-13 | 3.720 | 3.720 | 3.640 | 3.640 | 3.459 | 350 |
| 2023-12-12 | 3.760 | 3.760 | 3.640 | 3.680 | 3.497 | 6,470 |
| 2023-12-11 | 3.680 | 3.700 | 3.680 | 3.700 | 3.516 | 5,525 |
| 2023-12-08 | 3.720 | 3.740 | 3.620 | 3.620 | 3.440 | 1,974 |
| 2023-12-07 | 3.720 | 3.720 | 3.620 | 3.720 | 3.535 | 913 |
| 2023-12-06 | 3.740 | 3.740 | 3.720 | 3.720 | 3.535 | 677 |
| 2023-12-05 | 3.720 | 3.740 | 3.720 | 3.740 | 3.554 | 520 |
| 2023-12-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.554 | 1,040 |
| 2023-12-01 | 3.720 | 3.740 | 3.720 | 3.740 | 3.554 | 584 |
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.