Trans Polonia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	3.600	3.600	3.500	3.580	3.402	2,891
2023-09-05	3.500	3.580	3.500	3.500	3.326	2,545
2023-09-04	3.560	3.600	3.480	3.580	3.402	7,306
2023-09-01	3.600	3.600	3.540	3.560	3.383	3,179
2023-08-31	3.500	3.600	3.440	3.560	3.383	14,519
2023-08-30	3.620	3.620	3.520	3.520	3.345	2,680
2023-08-29	3.500	3.600	3.460	3.520	3.345	11,235
2023-08-28	3.680	3.680	3.540	3.640	3.459	8,593
2023-08-25	3.600	3.680	3.600	3.680	3.497	11,381
2023-08-24	3.660	3.660	3.600	3.620	3.440	1,211
2023-08-23	3.700	3.700	3.600	3.660	3.478	14,413
2023-08-22	3.700	3.760	3.640	3.640	3.459	4,061
2023-08-21	3.460	3.680	3.460	3.680	3.497	20,705
2023-08-18	3.560	3.620	3.420	3.560	3.383	19,980
2023-08-17	3.700	3.700	3.520	3.580	3.402	12,697
2023-08-16	3.940	3.940	3.660	3.700	3.516	46,354
2023-08-14	4.040	4.120	3.840	4.000	3.801	26,548
2023-08-11	4.700	4.880	4.600	4.760	4.048	87,122
2023-08-10	4.680	4.700	4.580	4.700	3.997	27,818
2023-08-09	4.680	4.700	4.540	4.700	3.997	26,330
2023-08-08	4.620	4.740	4.540	4.600	3.912	33,035
2023-08-07	4.640	4.900	4.560	4.600	3.912	83,659
2023-08-04	4.740	4.740	4.500	4.540	3.861	40,373
2023-08-03	4.660	4.740	4.520	4.720	4.014	36,493
2023-08-02	4.860	4.900	4.620	4.760	4.048	67,857
2023-08-01	4.680	4.900	4.440	4.860	4.133	340,053
2023-07-31	3.240	4.140	3.240	4.140	3.521	123,973
2023-05-04	3.360	3.360	3.240	3.340	2.841	3,831
2023-05-02	3.520	3.520	3.080	3.380	2.875	47,475
2023-04-28	3.640	3.640	3.620	3.620	3.079	22
2023-04-27	3.660	3.660	3.520	3.600	3.062	2,319
2023-04-26	3.600	3.680	3.480	3.660	3.113	7,476
2023-04-25	3.600	3.700	3.600	3.700	3.147	3,959
2023-04-24	3.700	3.700	3.680	3.700	3.147	1,742
2023-04-21	3.760	3.760	3.740	3.760	3.198	1,760
2023-04-20	3.760	3.760	3.700	3.760	3.198	6,050
2023-04-19	3.700	3.750	3.700	3.750	3.189	3,550
2023-04-18	3.760	3.760	3.700	3.700	3.147	9,677
2023-04-17	3.800	3.800	3.750	3.750	3.189	2,682
2023-04-14	3.800	3.830	3.700	3.830	3.257	27,528
2023-04-13	3.810	3.810	3.710	3.800	3.232	8,852
2023-04-12	3.800	3.800	3.790	3.800	3.232	12,285
2023-04-11	3.950	3.950	3.790	3.800	3.232	6,039
2023-04-06	3.850	3.850	3.800	3.800	3.232	7,910
2023-04-05	3.950	3.950	3.800	3.850	3.274	14,315
2023-04-04	3.900	3.900	3.900	3.900	3.317	300
2023-04-03	3.970	3.970	3.810	3.850	3.274	15,274
2023-03-31	3.750	3.980	3.750	3.980	3.385	15,829
2023-03-30	3.800	3.850	3.720	3.850	3.274	7,571
2023-03-29	3.860	3.860	3.720	3.720	3.164	3,379
2023-03-28	3.860	3.860	3.570	3.790	3.223	13,007
2023-03-27	3.800	3.860	3.750	3.860	3.283	16,079
2023-03-24	3.840	3.840	3.710	3.830	3.257	8,062
2023-03-23	3.800	3.800	3.700	3.760	3.198	18,960
2023-03-22	3.750	3.800	3.730	3.800	3.232	10,572
2023-03-21	3.760	3.770	3.620	3.750	3.189	17,477
2023-03-20	3.450	3.770	3.450	3.760	3.198	19,459
2023-03-17	3.370	3.660	3.370	3.600	3.062	21,647
2023-03-16	3.300	3.360	3.220	3.360	2.858	12,114
2023-03-15	3.230	3.290	3.200	3.290	2.798	5,522

← NewerPage 14 of 20 · 1,195 trading daysOlder →

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.