Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.320 | 3.320 | 3.320 | 3.320 | 2.709 | 5 |
| 2022-06-28 | 3.310 | 3.380 | 3.310 | 3.380 | 2.758 | 2,686 |
| 2022-06-27 | 3.190 | 3.380 | 3.190 | 3.380 | 2.758 | 13,879 |
| 2022-06-24 | 3.300 | 3.300 | 3.190 | 3.190 | 2.603 | 3,002 |
| 2022-06-23 | 3.300 | 3.300 | 3.240 | 3.300 | 2.692 | 2,243 |
| 2022-06-22 | 3.300 | 3.300 | 3.300 | 3.300 | 2.692 | 2 |
| 2022-06-21 | 3.300 | 3.300 | 3.300 | 3.300 | 2.692 | 315 |
| 2022-06-20 | 3.320 | 3.320 | 3.320 | 3.320 | 2.709 | 5 |
| 2022-06-17 | 3.300 | 3.300 | 3.260 | 3.280 | 2.676 | 3,687 |
| 2022-06-15 | 3.360 | 3.360 | 3.240 | 3.240 | 2.644 | 6,541 |
| 2022-06-14 | 3.460 | 3.460 | 3.360 | 3.360 | 2.741 | 2,533 |
| 2022-06-13 | 3.450 | 3.470 | 3.420 | 3.420 | 2.790 | 2,856 |
| 2022-06-10 | 3.450 | 3.450 | 3.450 | 3.450 | 2.815 | 2,236 |
| 2022-06-09 | 3.450 | 3.450 | 3.450 | 3.450 | 2.815 | 10,154 |
| 2022-06-08 | 3.450 | 3.480 | 3.380 | 3.450 | 2.815 | 18,005 |
| 2022-06-07 | 3.500 | 3.500 | 3.390 | 3.390 | 2.766 | 1,002 |
| 2022-06-06 | 3.500 | 3.500 | 3.500 | 3.500 | 2.856 | 5 |
| 2022-06-03 | 3.390 | 3.460 | 3.340 | 3.460 | 2.823 | 14,338 |
| 2022-06-02 | 3.300 | 3.320 | 3.160 | 3.320 | 2.709 | 44,145 |
| 2022-06-01 | 3.400 | 3.400 | 3.310 | 3.320 | 2.709 | 2,974 |
| 2022-05-31 | 3.340 | 3.350 | 3.280 | 3.320 | 2.709 | 19,137 |
| 2022-05-30 | 3.390 | 3.390 | 3.340 | 3.340 | 2.725 | 11,275 |
| 2022-05-27 | 3.450 | 3.450 | 3.370 | 3.390 | 2.766 | 627 |
| 2022-05-26 | 3.500 | 3.500 | 3.500 | 3.500 | 2.856 | 5 |
| 2022-05-25 | 3.500 | 3.500 | 3.360 | 3.450 | 2.815 | 337 |
| 2022-05-24 | 3.500 | 3.500 | 3.340 | 3.360 | 2.741 | 4,471 |
| 2022-05-23 | 3.570 | 3.570 | 3.400 | 3.400 | 2.774 | 2,206 |
| 2022-05-20 | 3.500 | 3.500 | 3.420 | 3.420 | 2.790 | 1,480 |
| 2022-05-19 | 3.400 | 3.410 | 3.370 | 3.410 | 2.782 | 13,087 |
| 2022-05-18 | 3.450 | 3.480 | 3.260 | 3.370 | 2.750 | 10,839 |
| 2022-05-17 | 3.400 | 3.480 | 3.400 | 3.470 | 2.831 | 3,799 |
| 2022-05-16 | 3.510 | 3.510 | 3.400 | 3.400 | 2.774 | 4,925 |
| 2022-05-13 | 3.550 | 3.550 | 3.310 | 3.470 | 2.831 | 17,512 |
| 2022-05-12 | 3.550 | 3.550 | 3.460 | 3.550 | 2.896 | 3,460 |
| 2022-05-11 | 3.550 | 3.550 | 3.530 | 3.540 | 2.888 | 3,878 |
| 2022-05-10 | 3.700 | 3.700 | 3.550 | 3.600 | 2.937 | 6,454 |
| 2022-05-09 | 3.610 | 3.630 | 3.610 | 3.610 | 2.945 | 2,285 |
| 2022-05-06 | 3.700 | 3.700 | 3.610 | 3.620 | 2.954 | 510 |
| 2022-05-05 | 3.700 | 3.700 | 3.690 | 3.700 | 3.019 | 419 |
| 2022-05-04 | 3.700 | 3.700 | 3.680 | 3.680 | 3.003 | 1,405 |
| 2022-05-02 | 3.900 | 3.900 | 3.610 | 3.610 | 2.945 | 437 |
| 2022-04-29 | 3.780 | 3.920 | 3.690 | 3.920 | 3.198 | 3,437 |
| 2022-04-28 | 3.900 | 3.900 | 3.460 | 3.460 | 2.823 | 4,429 |
| 2022-04-27 | 3.950 | 3.950 | 3.820 | 3.820 | 3.117 | 1,919 |
| 2022-04-26 | 3.960 | 3.960 | 3.850 | 3.930 | 3.206 | 2,888 |
| 2022-04-25 | 3.960 | 3.960 | 3.850 | 3.900 | 3.182 | 1,054 |
| 2022-04-22 | 3.890 | 3.890 | 3.870 | 3.870 | 3.158 | 1,665 |
| 2022-04-21 | 3.930 | 3.930 | 3.900 | 3.900 | 3.182 | 890 |
| 2022-04-20 | 3.910 | 3.960 | 3.910 | 3.940 | 3.215 | 11,148 |
| 2022-04-19 | 3.850 | 3.920 | 3.850 | 3.920 | 3.198 | 14,371 |
| 2022-04-14 | 3.810 | 3.860 | 3.800 | 3.840 | 3.133 | 15,320 |
| 2022-04-13 | 3.810 | 3.810 | 3.810 | 3.810 | 3.109 | 1,275 |
| 2022-04-12 | 3.840 | 3.840 | 3.810 | 3.810 | 3.109 | 2,276 |
| 2022-04-11 | 3.780 | 3.840 | 3.720 | 3.810 | 3.109 | 26,541 |
| 2022-04-08 | 3.670 | 3.770 | 3.670 | 3.730 | 3.043 | 12,725 |
| 2022-04-07 | 3.670 | 3.670 | 3.660 | 3.660 | 2.986 | 212 |
| 2022-04-06 | 3.670 | 3.670 | 3.660 | 3.670 | 2.994 | 553 |
| 2022-04-05 | 3.690 | 3.690 | 3.660 | 3.660 | 2.986 | 2,337 |
| 2022-04-04 | 3.680 | 3.680 | 3.660 | 3.660 | 2.986 | 525 |
| 2022-04-01 | 3.620 | 3.630 | 3.620 | 3.630 | 2.962 | 1,100 |
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.