Trans Polonia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	3.130	3.130	3.010	3.010	2.560	542
2022-09-20	3.020	3.020	3.010	3.020	2.568	698
2022-09-19	3.130	3.130	3.000	3.020	2.568	549
2022-09-16	3.130	3.130	3.130	3.130	2.662	5
2022-09-15	3.130	3.130	2.950	2.950	2.509	605
2022-09-14	3.140	3.140	3.000	3.100	2.636	856
2022-09-13	3.140	3.140	3.090	3.090	2.628	185
2022-09-12	3.140	3.140	3.130	3.130	2.662	34
2022-09-09	3.050	3.050	3.050	3.050	2.594	259
2022-09-08	3.090	3.090	3.010	3.010	2.560	302
2022-09-07	3.100	3.100	3.100	3.100	2.636	5
2022-09-06	3.100	3.100	3.080	3.100	2.636	18
2022-09-05	3.080	3.140	2.990	3.140	2.670	1,292
2022-09-02	3.140	3.140	3.080	3.080	2.619	5,377
2022-09-01	3.200	3.200	3.090	3.120	2.653	4,185
2022-08-31	3.110	3.110	3.100	3.110	2.645	1,350
2022-08-30	3.120	3.120	3.120	3.120	2.653	2
2022-08-29	3.220	3.220	3.090	3.120	2.653	820
2022-08-26	3.180	3.180	3.170	3.170	2.696	8,359
2022-08-25	3.180	3.180	3.180	3.180	2.704	10
2022-08-24	3.260	3.260	3.040	3.180	2.704	546
2022-08-23	3.140	3.140	3.060	3.060	2.602	460
2022-08-22	3.140	3.140	3.140	3.140	2.670	950
2022-08-19	3.140	3.260	3.140	3.260	2.772	1,436
2022-08-18	3.130	3.270	3.130	3.140	2.670	2,587
2022-08-17	3.280	3.280	3.120	3.120	2.653	1,741
2022-08-16	3.280	3.280	3.250	3.250	2.764	1,110
2022-08-12	3.320	3.320	3.140	3.280	2.789	1,494
2022-08-11	3.290	3.290	3.200	3.200	2.611	5,044
2022-08-10	3.300	3.300	3.290	3.290	2.684	10
2022-08-09	3.300	3.300	3.260	3.260	2.660	152
2022-08-08	3.290	3.290	3.280	3.290	2.684	1,939
2022-08-05	3.290	3.290	3.220	3.260	2.660	5,466
2022-08-04	3.290	3.290	3.250	3.270	2.668	440
2022-08-03	3.280	3.280	3.240	3.270	2.668	4,154
2022-08-02	3.200	3.260	3.200	3.260	2.660	3,978
2022-08-01	3.290	3.290	3.260	3.290	2.684	622
2022-07-29	3.150	3.190	3.150	3.180	2.595	5,329
2022-07-28	3.190	3.190	3.180	3.180	2.595	353
2022-07-27	3.290	3.290	3.290	3.290	2.684	25
2022-07-26	3.190	3.300	3.180	3.300	2.692	578
2022-07-25	3.250	3.250	3.100	3.190	2.603	830
2022-07-22	3.180	3.320	3.180	3.320	2.709	201
2022-07-21	3.150	3.170	3.110	3.170	2.586	5,325
2022-07-20	3.170	3.170	3.170	3.170	2.586	25
2022-07-19	3.170	3.170	3.170	3.170	2.586	7
2022-07-18	2.920	3.090	2.920	3.090	2.521	4,908
2022-07-15	2.980	2.980	2.950	2.980	2.431	2,118
2022-07-14	3.180	3.240	2.890	2.980	2.431	30,932
2022-07-13	3.220	3.220	3.220	3.220	2.627	698
2022-07-12	3.240	3.240	3.220	3.220	2.627	1,242
2022-07-11	3.240	3.240	3.240	3.240	2.644	25
2022-07-08	3.240	3.240	3.240	3.240	2.644	500
2022-07-07	3.220	3.220	3.220	3.220	2.627	602
2022-07-06	3.250	3.250	3.250	3.250	2.652	1,850
2022-07-05	3.390	3.390	3.250	3.250	2.652	310
2022-07-04	3.390	3.390	3.380	3.390	2.766	603
2022-07-01	3.400	3.400	3.400	3.400	2.774	5
2022-06-30	3.320	3.320	3.300	3.300	2.692	417
2022-06-29	3.320	3.320	3.320	3.320	2.709	5

← NewerPage 17 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.