Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.019 | 5 |
| 2022-03-30 | 3.670 | 3.670 | 3.650 | 3.650 | 2.978 | 1,647 |
| 2022-03-29 | 3.620 | 3.650 | 3.620 | 3.650 | 2.978 | 6,399 |
| 2022-03-28 | 3.610 | 3.630 | 3.610 | 3.620 | 2.954 | 11,305 |
| 2022-03-25 | 3.590 | 3.600 | 3.590 | 3.600 | 2.937 | 1,836 |
| 2022-03-24 | 3.500 | 3.600 | 3.500 | 3.550 | 2.896 | 4,412 |
| 2022-03-23 | 3.580 | 3.630 | 3.530 | 3.630 | 2.962 | 3,822 |
| 2022-03-22 | 3.690 | 3.690 | 3.580 | 3.590 | 2.929 | 4,675 |
| 2022-03-21 | 3.660 | 3.680 | 3.580 | 3.580 | 2.921 | 7,008 |
| 2022-03-18 | 3.630 | 3.650 | 3.600 | 3.650 | 2.978 | 8,236 |
| 2022-03-17 | 3.620 | 3.630 | 3.600 | 3.610 | 2.945 | 8,600 |
| 2022-03-16 | 3.620 | 3.620 | 3.620 | 3.620 | 2.954 | 5 |
| 2022-03-15 | 3.630 | 3.630 | 3.620 | 3.620 | 2.954 | 2,818 |
| 2022-03-14 | 3.640 | 3.640 | 3.600 | 3.600 | 2.937 | 1,859 |
| 2022-03-11 | 3.600 | 3.640 | 3.580 | 3.640 | 2.970 | 15,784 |
| 2022-03-10 | 3.630 | 3.630 | 3.600 | 3.600 | 2.937 | 3,170 |
| 2022-03-09 | 3.640 | 3.640 | 3.620 | 3.620 | 2.954 | 476 |
| 2022-03-08 | 3.570 | 3.640 | 3.510 | 3.600 | 2.937 | 10,524 |
| 2022-03-07 | 3.580 | 3.580 | 3.460 | 3.560 | 2.905 | 54,189 |
| 2022-03-04 | 3.500 | 3.510 | 3.500 | 3.500 | 2.856 | 2,634 |
| 2022-03-03 | 3.600 | 3.600 | 3.500 | 3.500 | 2.856 | 6,675 |
| 2022-03-02 | 3.540 | 3.590 | 3.460 | 3.510 | 2.864 | 9,203 |
| 2022-03-01 | 3.530 | 3.530 | 3.460 | 3.500 | 2.856 | 3,018 |
| 2022-02-28 | 3.540 | 3.540 | 3.450 | 3.530 | 2.880 | 2,613 |
| 2022-02-25 | 3.540 | 3.540 | 3.520 | 3.540 | 2.888 | 6,468 |
| 2022-02-24 | 3.550 | 3.550 | 3.000 | 3.540 | 2.888 | 51,456 |
| 2022-02-23 | 3.560 | 3.610 | 3.550 | 3.560 | 2.905 | 7,559 |
| 2022-02-22 | 3.500 | 3.600 | 3.500 | 3.550 | 2.896 | 8,505 |
| 2022-02-21 | 3.550 | 3.640 | 3.500 | 3.640 | 2.970 | 83,941 |
| 2022-02-18 | 3.600 | 3.650 | 3.600 | 3.600 | 2.937 | 113,132 |
| 2022-02-17 | 3.680 | 3.680 | 3.600 | 3.600 | 2.937 | 11,710 |
| 2022-02-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.003 | 25 |
| 2022-02-15 | 3.610 | 3.610 | 3.500 | 3.600 | 2.937 | 10,738 |
| 2022-02-14 | 3.750 | 3.750 | 3.540 | 3.550 | 2.896 | 22,739 |
| 2022-02-11 | 3.740 | 3.740 | 3.620 | 3.620 | 2.954 | 462 |
| 2022-02-10 | 3.740 | 3.740 | 3.620 | 3.620 | 2.954 | 2,900 |
| 2022-02-09 | 3.740 | 3.740 | 3.600 | 3.600 | 2.937 | 12,309 |
| 2022-02-08 | 3.790 | 3.790 | 3.790 | 3.790 | 3.092 | 482 |
| 2022-02-07 | 3.560 | 3.780 | 3.520 | 3.780 | 3.084 | 20,686 |
| 2022-02-04 | 3.560 | 3.560 | 3.550 | 3.560 | 2.905 | 3,524 |
| 2022-02-03 | 3.590 | 3.590 | 3.550 | 3.550 | 2.896 | 8,965 |
| 2022-02-02 | 3.600 | 3.600 | 3.550 | 3.550 | 2.896 | 28,075 |
| 2022-02-01 | 3.580 | 3.610 | 3.550 | 3.560 | 2.905 | 2,849 |
| 2022-01-31 | 3.610 | 3.610 | 3.520 | 3.580 | 2.921 | 3,799 |
| 2022-01-28 | 3.620 | 3.620 | 3.500 | 3.500 | 2.856 | 2,505 |
| 2022-01-27 | 3.650 | 3.650 | 3.510 | 3.540 | 2.888 | 2,432 |
| 2022-01-26 | 3.650 | 3.650 | 3.570 | 3.570 | 2.913 | 544 |
| 2022-01-25 | 3.500 | 3.640 | 3.150 | 3.600 | 2.937 | 29,705 |
| 2022-01-24 | 3.640 | 3.660 | 3.500 | 3.500 | 2.856 | 65,871 |
| 2022-01-21 | 3.700 | 3.700 | 3.600 | 3.650 | 2.978 | 56,871 |
| 2022-01-20 | 3.730 | 3.730 | 3.660 | 3.700 | 3.019 | 3,710 |
| 2022-01-19 | 3.740 | 3.740 | 3.660 | 3.730 | 3.043 | 2,705 |
| 2022-01-18 | 3.800 | 3.800 | 3.700 | 3.740 | 3.051 | 3,552 |
| 2022-01-17 | 3.750 | 3.760 | 3.750 | 3.750 | 3.060 | 1,554 |
| 2022-01-14 | 3.790 | 3.820 | 3.790 | 3.820 | 3.117 | 1,706 |
| 2022-01-13 | 3.820 | 3.820 | 3.790 | 3.820 | 3.117 | 2,519 |
| 2022-01-12 | 3.820 | 3.820 | 3.790 | 3.790 | 3.092 | 5,500 |
| 2022-01-11 | 3.800 | 3.810 | 3.800 | 3.800 | 3.100 | 4,022 |
| 2022-01-10 | 3.800 | 3.800 | 3.790 | 3.790 | 3.092 | 37,905 |
| 2022-01-07 | 3.850 | 3.850 | 3.790 | 3.790 | 3.092 | 4,532 |
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.