Trans Polonia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.100	13.100	12.900	13.100	12.911	10,658
2026-07-23	13.300	13.300	13.000	13.050	12.862	15,938
2026-07-22	13.300	13.300	12.850	13.000	12.812	5,147
2026-07-21	13.150	13.400	12.950	13.300	13.108	5,813
2026-07-20	12.900	13.150	12.750	12.800	12.615	1,933
2026-07-17	12.650	13.200	12.000	13.150	12.960	27,095
2026-07-16	12.550	13.000	12.550	12.650	12.467	4,203
2026-07-15	12.900	13.200	12.550	12.550	12.369	9,142
2026-07-14	13.200	13.200	12.800	12.800	12.615	4,075
2026-07-13	13.200	13.450	13.000	13.100	12.911	2,932
2026-07-10	13.000	13.450	12.600	13.250	13.059	8,865
2026-07-09	13.150	13.300	12.700	13.000	12.812	8,040
2026-07-08	13.450	13.450	12.600	13.250	13.059	23,809
2026-07-07	12.800	13.500	12.500	13.450	13.256	21,917
2026-07-06	12.950	13.350	12.800	13.000	12.812	11,968
2026-07-03	12.750	13.000	12.600	13.000	12.812	6,572
2026-07-02	12.900	13.000	12.600	13.000	12.812	11,562
2026-07-01	13.100	13.400	12.800	13.000	12.812	7,378
2026-06-30	13.750	13.750	12.900	13.250	13.059	15,662
2026-06-29	13.450	14.200	13.150	13.600	13.404	27,737
2026-06-26	13.250	13.450	13.000	13.450	13.256	14,854
2026-06-25	13.300	13.500	12.200	13.250	13.059	25,401
2026-06-24	12.100	13.650	12.100	13.000	12.812	73,971
2026-06-23	11.850	12.150	11.800	12.100	11.925	12,159
2026-06-22	12.000	12.150	11.550	11.850	11.679	34,784
2026-06-19	12.000	12.000	11.350	11.800	11.630	20,862
2026-06-18	12.500	12.500	11.700	11.900	11.728	11,093
2026-06-17	12.450	12.900	12.100	12.350	12.172	35,622
2026-06-16	12.000	12.300	11.500	12.200	12.024	35,533
2026-06-15	11.550	11.900	11.350	11.400	11.236	15,044
2026-06-12	12.000	12.200	11.200	11.900	11.728	25,851
2026-06-11	12.750	13.400	11.750	11.750	11.580	18,161
2026-06-10	11.400	12.800	10.700	12.650	12.467	52,092
2026-06-09	13.500	13.500	11.700	11.750	11.580	45,726
2026-06-08	13.900	13.900	13.200	13.450	13.256	16,714
2026-06-05	13.950	13.950	13.600	13.750	13.552	40,426
2026-06-03	13.450	13.950	13.050	13.850	13.650	34,026
2026-06-02	13.950	13.950	12.900	13.050	12.862	58,636
2026-06-01	13.950	14.050	13.700	13.700	13.502	48,678
2026-05-29	14.300	14.300	13.650	13.650	13.453	73,577
2026-05-28	13.750	14.250	13.650	14.000	13.798	295,668
2026-05-27	22.000	22.400	14.200	14.200	13.995	129,941
2026-05-26	24.100	24.200	22.500	23.800	23.457	20,596
2026-05-25	24.200	26.600	23.700	24.200	23.851	34,647
2026-05-22	25.100	25.800	21.900	25.000	24.639	57,284
2026-05-21	23.300	28.100	23.300	25.500	25.132	139,202
2026-05-20	20.100	23.600	20.100	23.200	22.865	61,844
2026-05-19	20.200	22.900	19.500	20.000	19.711	53,919
2026-05-18	18.550	22.400	18.350	20.300	20.007	50,103
2026-05-15	18.150	18.850	17.600	18.550	18.282	25,410
2026-05-14	18.300	18.650	17.600	18.150	17.888	12,984
2026-05-13	18.750	18.750	17.450	18.450	18.184	18,592
2026-05-12	17.350	18.900	17.350	18.450	18.184	54,053
2026-05-11	17.900	18.350	17.100	18.000	17.740	19,446
2026-05-08	17.300	18.200	17.000	17.750	17.494	33,914
2026-05-07	17.550	18.300	16.850	17.350	17.100	25,683
2026-05-06	15.600	18.550	14.700	17.400	17.149	71,969
2026-05-05	15.600	15.800	14.500	15.600	15.375	26,431
2026-05-04	15.200	16.200	15.200	15.600	15.375	25,739
2026-04-30	13.050	15.200	13.050	15.100	14.882	25,978

← NewerPage 2 of 3 · 128 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.