Trans Polonia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.980	2.980	2.900	2.900	2.466	1,240
2022-12-15	2.980	2.980	2.890	2.980	2.534	1,150
2022-12-14	2.960	2.960	2.940	2.940	2.500	328
2022-12-13	2.960	2.960	2.960	2.960	2.517	5
2022-12-12	2.990	2.990	2.900	2.980	2.534	204
2022-12-09	3.030	3.030	2.890	2.900	2.466	1,795
2022-12-08	2.990	2.990	2.900	2.900	2.466	1,697
2022-12-07	2.990	2.990	2.880	2.990	2.543	682
2022-12-06	2.990	2.990	2.990	2.990	2.543	1
2022-12-05	2.890	2.980	2.890	2.980	2.534	2,733
2022-12-02	3.030	3.030	2.830	2.890	2.458	4,504
2022-12-01	2.900	2.900	2.830	2.890	2.458	506
2022-11-30	2.940	2.940	2.820	2.820	2.398	12,918
2022-11-29	2.860	2.950	2.860	2.860	2.432	24,745
2022-11-28	2.810	2.850	2.810	2.850	2.424	1,996
2022-11-25	2.850	2.850	2.810	2.810	2.390	2,307
2022-11-24	2.930	2.930	2.800	2.850	2.424	14,773
2022-11-23	2.950	2.950	2.920	2.930	2.492	3,542
2022-11-22	2.950	2.950	2.930	2.940	2.500	1,203
2022-11-21	2.990	2.990	2.910	2.910	2.475	1,873
2022-11-18	3.030	3.030	2.980	2.980	2.534	2,449
2022-11-17	3.030	3.030	3.030	3.030	2.577	25
2022-11-16	3.040	3.040	2.900	2.900	2.466	5,652
2022-11-15	3.060	3.060	2.970	3.000	2.551	3,034
2022-11-14	2.970	3.000	2.970	2.970	2.526	2,034
2022-11-10	3.060	3.060	3.000	3.000	2.551	3,370
2022-11-09	3.060	3.060	3.060	3.060	2.602	5
2022-11-08	3.000	3.000	2.950	2.950	2.509	825
2022-11-07	3.000	3.000	2.950	3.000	2.551	725
2022-11-04	3.000	3.000	2.980	2.980	2.534	2,254
2022-11-03	3.010	3.010	3.000	3.000	2.551	1,800
2022-11-02	3.070	3.070	3.000	3.000	2.551	2,725
2022-10-31	3.070	3.070	3.070	3.070	2.611	25
2022-10-28	3.070	3.070	3.070	3.070	2.611	25
2022-10-27	3.020	3.020	3.020	3.020	2.568	5,102
2022-10-26	3.070	3.070	3.070	3.070	2.611	25
2022-10-25	3.070	3.070	3.070	3.070	2.611	2
2022-10-24	3.000	3.020	3.000	3.020	2.568	3,910
2022-10-21	3.080	3.080	3.020	3.080	2.619	849
2022-10-20	3.080	3.080	3.080	3.080	2.619	25
2022-10-19	3.080	3.080	3.080	3.080	2.619	25
2022-10-18	3.080	3.080	3.080	3.080	2.619	10
2022-10-17	3.080	3.080	3.080	3.080	2.619	10
2022-10-14	3.150	3.150	3.150	3.150	2.679	25
2022-10-13	3.150	3.150	3.110	3.150	2.679	1,695
2022-10-12	3.150	3.150	3.150	3.150	2.679	25
2022-10-11	3.150	3.150	3.150	3.150	2.679	25
2022-10-10	3.020	3.160	3.020	3.160	2.687	1,401
2022-10-07	3.140	3.140	3.140	3.140	2.670	25
2022-10-06	3.140	3.140	3.140	3.140	2.670	92
2022-10-05	3.140	3.140	3.070	3.070	2.611	345
2022-10-04	3.160	3.160	3.160	3.160	2.687	2
2022-10-03	3.160	3.160	3.160	3.160	2.687	2
2022-09-30	3.100	3.100	3.100	3.100	2.636	2,198
2022-09-29	3.160	3.160	3.100	3.100	2.636	10,903
2022-09-28	3.100	3.100	3.100	3.100	2.636	6,741
2022-09-27	3.000	3.130	3.000	3.100	2.636	16,556
2022-09-26	3.010	3.010	2.940	3.000	2.551	18,679
2022-09-23	3.050	3.050	3.000	3.000	2.551	4,557
2022-09-22	3.080	3.080	3.000	3.000	2.551	1,203

← NewerPage 16 of 20 · 1,191 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.