Trans Polonia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	3.230	3.290	3.200	3.290	2.798	5,522
2023-03-14	3.270	3.270	3.270	3.270	2.781	331
2023-03-13	3.270	3.270	3.190	3.200	2.721	5,013
2023-03-10	3.260	3.280	3.190	3.270	2.781	1,824
2023-03-09	3.250	3.260	3.250	3.260	2.772	5,269
2023-03-08	3.250	3.250	3.240	3.250	2.764	1,853
2023-03-07	3.250	3.250	3.230	3.250	2.764	1,768
2023-03-06	3.200	3.250	3.200	3.250	2.764	1,982
2023-03-03	3.200	3.200	3.190	3.190	2.713	32
2023-03-02	3.190	3.200	3.140	3.200	2.721	5,945
2023-03-01	3.120	3.200	3.120	3.200	2.721	267
2023-02-28	3.160	3.160	3.120	3.120	2.653	570
2023-02-27	3.170	3.170	3.120	3.120	2.653	385
2023-02-24	3.170	3.170	3.110	3.170	2.696	545
2023-02-23	3.180	3.180	3.180	3.180	2.704	25
2023-02-22	3.180	3.180	3.180	3.180	2.704	5
2023-02-21	3.200	3.200	3.110	3.180	2.704	776
2023-02-20	3.180	3.200	3.180	3.200	2.721	6,166
2023-02-17	3.180	3.180	3.180	3.180	2.704	811
2023-02-16	3.180	3.180	3.110	3.180	2.704	135
2023-02-15	3.180	3.180	3.180	3.180	2.704	1,031
2023-02-14	3.160	3.190	3.110	3.180	2.704	1,334
2023-02-13	3.200	3.200	3.100	3.160	2.687	2,852
2023-02-10	3.260	3.260	3.020	3.190	2.713	9,817
2023-02-09	3.260	3.260	3.260	3.260	2.772	25
2023-02-08	3.260	3.260	3.180	3.180	2.704	425
2023-02-07	3.290	3.290	3.190	3.260	2.772	1,525
2023-02-06	3.280	3.280	3.210	3.210	2.730	3,297
2023-02-03	3.260	3.280	3.220	3.220	2.738	3,349
2023-02-02	3.260	3.260	3.260	3.260	2.772	155
2023-02-01	3.260	3.260	3.180	3.180	2.704	483
2023-01-31	3.280	3.280	3.170	3.260	2.772	2,183
2023-01-30	3.300	3.300	3.160	3.190	2.713	9,430
2023-01-27	3.330	3.330	3.300	3.300	2.806	1,573
2023-01-26	3.330	3.330	3.240	3.310	2.815	1,616
2023-01-25	3.330	3.330	3.310	3.320	2.824	17,920
2023-01-24	3.280	3.330	3.280	3.320	2.824	12,722
2023-01-23	3.270	3.270	3.230	3.270	2.781	5,380
2023-01-20	3.240	3.270	3.240	3.270	2.781	822
2023-01-19	3.300	3.300	3.250	3.250	2.764	2,652
2023-01-18	3.310	3.310	3.220	3.300	2.806	33,545
2023-01-17	3.050	3.330	3.050	3.330	2.832	32,619
2023-01-16	3.050	3.050	3.010	3.010	2.560	652
2023-01-13	3.000	3.050	3.000	3.050	2.594	1,250
2023-01-12	3.030	3.030	3.030	3.030	2.577	5
2023-01-11	3.050	3.050	3.020	3.020	2.568	621
2023-01-10	3.110	3.110	3.000	3.040	2.585	31,839
2023-01-09	3.130	3.130	3.030	3.110	2.645	2,233
2023-01-05	3.000	3.130	3.000	3.090	2.628	9,869
2023-01-04	2.900	3.120	2.900	3.020	2.568	18,472
2023-01-03	2.850	2.900	2.840	2.890	2.458	2,250
2023-01-02	2.880	2.890	2.840	2.840	2.415	1,267
2022-12-30	2.870	2.890	2.870	2.880	2.449	1,669
2022-12-29	2.870	2.870	2.870	2.870	2.441	486
2022-12-28	2.880	2.880	2.830	2.830	2.407	1,447
2022-12-27	2.880	2.930	2.880	2.880	2.449	3,420
2022-12-23	2.930	2.930	2.880	2.880	2.449	1,896
2022-12-22	2.930	2.930	2.880	2.880	2.449	2,980
2022-12-21	2.930	2.930	2.930	2.930	2.492	201
2022-12-20	2.940	2.940	2.880	2.880	2.449	2,246

← NewerPage 15 of 20 · 1,196 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.