Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.720 | 3.720 | 3.620 | 3.720 | 3.535 | 6,888 |
| 2023-11-29 | 3.860 | 3.860 | 3.600 | 3.720 | 3.535 | 8,765 |
| 2023-11-28 | 3.720 | 3.800 | 3.680 | 3.800 | 3.611 | 1,080 |
| 2023-11-27 | 3.860 | 3.860 | 3.700 | 3.720 | 3.535 | 5,544 |
| 2023-11-24 | 3.860 | 3.860 | 3.780 | 3.780 | 3.592 | 9,281 |
| 2023-11-23 | 3.820 | 3.860 | 3.820 | 3.860 | 3.668 | 3,274 |
| 2023-11-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.630 | 125 |
| 2023-11-21 | 3.760 | 3.820 | 3.760 | 3.780 | 3.592 | 14,535 |
| 2023-11-20 | 3.840 | 3.840 | 3.760 | 3.760 | 3.573 | 4,223 |
| 2023-11-17 | 3.980 | 3.980 | 3.720 | 3.780 | 3.592 | 4,333 |
| 2023-11-16 | 3.760 | 3.980 | 3.700 | 3.900 | 3.706 | 6,263 |
| 2023-11-15 | 3.980 | 3.980 | 3.640 | 3.780 | 3.592 | 9,907 |
| 2023-11-14 | 3.820 | 3.840 | 3.640 | 3.680 | 3.497 | 5,169 |
| 2023-11-13 | 3.800 | 3.820 | 3.720 | 3.820 | 3.630 | 3,586 |
| 2023-11-10 | 3.880 | 3.880 | 3.780 | 3.780 | 3.592 | 2,099 |
| 2023-11-09 | 3.920 | 3.920 | 3.760 | 3.840 | 3.649 | 6,119 |
| 2023-11-08 | 4.040 | 4.040 | 3.940 | 3.940 | 3.744 | 1,115 |
| 2023-11-07 | 4.040 | 4.040 | 3.840 | 3.840 | 3.649 | 13,826 |
| 2023-11-06 | 3.900 | 4.100 | 3.900 | 4.020 | 3.820 | 12,234 |
| 2023-11-03 | 3.780 | 4.080 | 3.760 | 3.900 | 3.706 | 11,142 |
| 2023-11-02 | 3.620 | 3.780 | 3.600 | 3.780 | 3.592 | 8,371 |
| 2023-10-31 | 3.660 | 3.660 | 3.580 | 3.620 | 3.440 | 1,651 |
| 2023-10-30 | 3.560 | 3.660 | 3.560 | 3.660 | 3.478 | 1,360 |
| 2023-10-27 | 3.620 | 3.660 | 3.620 | 3.660 | 3.478 | 270 |
| 2023-10-26 | 3.660 | 3.660 | 3.620 | 3.620 | 3.440 | 2,058 |
| 2023-10-25 | 3.660 | 3.680 | 3.620 | 3.620 | 3.440 | 7,421 |
| 2023-10-24 | 3.640 | 3.680 | 3.600 | 3.600 | 3.421 | 11,411 |
| 2023-10-23 | 3.600 | 3.640 | 3.600 | 3.600 | 3.421 | 3,915 |
| 2023-10-20 | 3.620 | 3.620 | 3.580 | 3.580 | 3.402 | 1,550 |
| 2023-10-19 | 3.600 | 3.620 | 3.520 | 3.620 | 3.440 | 5,134 |
| 2023-10-18 | 3.640 | 3.640 | 3.600 | 3.600 | 3.421 | 73 |
| 2023-10-17 | 3.680 | 3.680 | 3.500 | 3.640 | 3.459 | 9,838 |
| 2023-10-16 | 3.600 | 3.620 | 3.540 | 3.540 | 3.364 | 5,468 |
| 2023-10-13 | 3.660 | 3.660 | 3.520 | 3.520 | 3.345 | 8,011 |
| 2023-10-12 | 3.540 | 3.620 | 3.540 | 3.560 | 3.383 | 1,567 |
| 2023-10-11 | 3.680 | 3.680 | 3.520 | 3.540 | 3.364 | 13,724 |
| 2023-10-10 | 3.620 | 3.620 | 3.520 | 3.520 | 3.345 | 3,937 |
| 2023-10-09 | 3.600 | 3.600 | 3.500 | 3.600 | 3.421 | 9,566 |
| 2023-10-06 | 3.660 | 3.660 | 3.580 | 3.600 | 3.421 | 2,515 |
| 2023-10-05 | 3.680 | 3.680 | 3.580 | 3.600 | 3.421 | 1,205 |
| 2023-10-04 | 3.700 | 3.700 | 3.680 | 3.680 | 3.497 | 783 |
| 2023-10-03 | 3.700 | 3.700 | 3.680 | 3.680 | 3.497 | 275 |
| 2023-10-02 | 3.620 | 3.700 | 3.600 | 3.680 | 3.497 | 2,970 |
| 2023-09-29 | 3.700 | 3.720 | 3.620 | 3.620 | 3.440 | 4,850 |
| 2023-09-28 | 3.660 | 3.740 | 3.640 | 3.740 | 3.554 | 4,812 |
| 2023-09-27 | 3.660 | 3.780 | 3.660 | 3.660 | 3.478 | 2,752 |
| 2023-09-26 | 3.600 | 3.700 | 3.580 | 3.680 | 3.497 | 3,743 |
| 2023-09-25 | 3.740 | 3.760 | 3.600 | 3.600 | 3.421 | 781 |
| 2023-09-22 | 3.740 | 3.740 | 3.620 | 3.640 | 3.459 | 3,010 |
| 2023-09-21 | 3.740 | 3.740 | 3.700 | 3.740 | 3.554 | 3,392 |
| 2023-09-20 | 3.760 | 3.760 | 3.640 | 3.740 | 3.554 | 749 |
| 2023-09-19 | 3.740 | 3.760 | 3.640 | 3.640 | 3.459 | 2,590 |
| 2023-09-18 | 3.740 | 3.740 | 3.620 | 3.740 | 3.554 | 2,187 |
| 2023-09-15 | 3.640 | 3.760 | 3.520 | 3.740 | 3.554 | 6,765 |
| 2023-09-14 | 3.900 | 3.900 | 3.520 | 3.640 | 3.459 | 20,462 |
| 2023-09-13 | 3.840 | 3.840 | 3.720 | 3.780 | 3.592 | 8,247 |
| 2023-09-12 | 3.860 | 3.860 | 3.740 | 3.820 | 3.630 | 3,742 |
| 2023-09-11 | 3.740 | 3.900 | 3.740 | 3.840 | 3.649 | 23,767 |
| 2023-09-08 | 3.600 | 3.800 | 3.580 | 3.740 | 3.554 | 89,866 |
| 2023-09-07 | 3.600 | 3.600 | 3.500 | 3.580 | 3.402 | 1,270 |
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.