Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 3.840 | 3.850 | 3.800 | 3.800 | 3.100 | 1,222 |
| 2022-01-04 | 3.850 | 3.850 | 3.800 | 3.800 | 3.100 | 1,502 |
| 2022-01-03 | 3.820 | 3.820 | 3.700 | 3.790 | 3.092 | 11,878 |
| 2021-12-30 | 3.850 | 3.850 | 3.760 | 3.840 | 3.133 | 598 |
| 2021-12-29 | 3.720 | 3.850 | 3.720 | 3.800 | 3.100 | 4,858 |
| 2021-12-28 | 3.690 | 3.700 | 3.690 | 3.700 | 3.019 | 6,572 |
| 2021-12-27 | 3.700 | 3.700 | 3.650 | 3.700 | 3.019 | 12,068 |
| 2021-12-23 | 3.700 | 3.700 | 3.650 | 3.650 | 2.978 | 3,660 |
| 2021-12-22 | 3.690 | 3.700 | 3.650 | 3.650 | 2.978 | 1,721 |
| 2021-12-21 | 3.650 | 3.700 | 3.620 | 3.700 | 3.019 | 312,060 |
| 2021-12-20 | 3.600 | 3.640 | 3.590 | 3.640 | 2.970 | 24,485 |
| 2021-12-17 | 3.600 | 3.640 | 3.600 | 3.600 | 2.937 | 27,288 |
| 2021-12-16 | 3.500 | 3.600 | 3.500 | 3.600 | 2.937 | 7,018 |
| 2021-12-15 | 3.670 | 3.670 | 3.520 | 3.520 | 2.872 | 10,189 |
| 2021-12-14 | 3.680 | 3.680 | 3.650 | 3.670 | 2.994 | 11,000 |
| 2021-12-13 | 3.680 | 3.690 | 3.650 | 3.690 | 3.011 | 3,207 |
| 2021-12-10 | 3.690 | 3.690 | 3.650 | 3.650 | 2.978 | 139,694 |
| 2021-12-09 | 3.690 | 3.690 | 3.650 | 3.650 | 2.978 | 20,938 |
| 2021-12-08 | 3.700 | 3.700 | 3.650 | 3.650 | 2.978 | 6,367 |
| 2021-12-07 | 3.680 | 3.680 | 3.650 | 3.650 | 2.978 | 6,467 |
| 2021-12-06 | 3.700 | 3.700 | 3.640 | 3.680 | 3.003 | 23,877 |
| 2021-12-03 | 3.690 | 3.710 | 3.650 | 3.700 | 3.019 | 5,173 |
| 2021-12-02 | 3.740 | 3.740 | 3.690 | 3.690 | 3.011 | 13,414 |
| 2021-12-01 | 3.810 | 3.890 | 3.690 | 3.690 | 3.011 | 449,058 |
| 2021-11-30 | 3.690 | 3.800 | 3.690 | 3.800 | 3.100 | 49,249 |
| 2021-11-29 | 3.690 | 3.690 | 3.650 | 3.690 | 3.011 | 33,107 |
| 2021-11-26 | 3.720 | 3.760 | 3.370 | 3.690 | 3.011 | 596,422 |
| 2021-11-25 | 3.780 | 3.780 | 3.720 | 3.720 | 3.035 | 2,251 |
| 2021-11-24 | 3.820 | 3.820 | 3.720 | 3.720 | 3.035 | 20,304 |
| 2021-11-23 | 3.780 | 3.780 | 3.720 | 3.720 | 3.035 | 11,936 |
| 2021-11-22 | 3.780 | 3.780 | 3.620 | 3.780 | 3.084 | 100,260 |
| 2021-11-19 | 3.780 | 3.780 | 3.750 | 3.750 | 3.060 | 52,058 |
| 2021-11-18 | 3.920 | 3.920 | 3.750 | 3.750 | 3.060 | 12,931 |
| 2021-11-17 | 3.780 | 3.950 | 3.780 | 3.860 | 3.149 | 37,318 |
| 2021-11-16 | 3.750 | 3.760 | 3.750 | 3.750 | 3.060 | 5,018 |
| 2021-11-15 | 3.780 | 3.780 | 3.750 | 3.750 | 3.060 | 17,861 |
| 2021-11-12 | 3.780 | 3.780 | 3.750 | 3.750 | 3.060 | 13,844 |
| 2021-11-10 | 3.780 | 3.780 | 3.750 | 3.750 | 3.060 | 15,922 |
| 2021-11-09 | 3.750 | 3.780 | 3.750 | 3.750 | 3.060 | 13,831 |
| 2021-11-08 | 3.780 | 3.780 | 3.740 | 3.780 | 3.084 | 10,126 |
| 2021-11-05 | 3.760 | 3.790 | 3.760 | 3.760 | 3.068 | 10,906 |
| 2021-11-04 | 3.720 | 3.760 | 3.720 | 3.760 | 3.068 | 14,798 |
| 2021-11-03 | 3.750 | 3.750 | 3.720 | 3.720 | 3.035 | 4,545 |
| 2021-11-02 | 3.720 | 3.740 | 3.720 | 3.740 | 3.051 | 11,061 |
| 2021-10-29 | 3.710 | 3.710 | 3.700 | 3.710 | 3.027 | 4,391 |
| 2021-10-28 | 3.770 | 3.770 | 3.720 | 3.740 | 3.051 | 2,500 |
| 2021-10-27 | 3.750 | 3.750 | 3.650 | 3.750 | 3.060 | 6,116 |
| 2021-10-26 | 3.750 | 3.780 | 3.700 | 3.750 | 3.060 | 10,187 |
| 2021-10-25 | 3.760 | 3.760 | 3.700 | 3.700 | 3.019 | 15,407 |
| 2021-10-22 | 3.790 | 3.790 | 3.700 | 3.710 | 3.027 | 3,188 |
| 2021-10-21 | 3.700 | 3.790 | 3.700 | 3.770 | 3.076 | 13,778 |
| 2021-10-20 | 3.750 | 3.770 | 3.700 | 3.700 | 3.019 | 20,687 |
| 2021-10-19 | 3.750 | 3.750 | 3.720 | 3.730 | 3.043 | 7,835 |
| 2021-10-18 | 3.680 | 3.750 | 3.680 | 3.700 | 3.019 | 20,385 |
| 2021-10-15 | 3.750 | 3.750 | 3.680 | 3.750 | 3.060 | 24,394 |
| 2021-10-14 | 3.750 | 3.750 | 3.700 | 3.700 | 3.019 | 13,836 |
← NewerPage 20 of 20 · 1,196 trading days
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.