Trans Polonia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.050	15.200	13.050	15.100	14.882	25,978
2026-04-29	13.500	13.900	13.050	13.800	13.601	22,621
2026-04-28	13.000	13.300	12.100	13.300	13.108	22,706
2026-04-27	12.750	13.450	12.550	12.700	12.517	20,539
2026-04-24	13.550	13.800	12.700	12.700	12.517	11,848
2026-04-23	13.450	13.800	12.900	13.450	13.256	14,814
2026-04-22	12.350	14.050	12.300	13.150	12.960	39,963
2026-04-21	12.400	12.500	11.700	12.350	12.172	17,038
2026-04-20	12.050	12.300	11.450	12.100	11.925	22,907
2026-04-17	11.750	12.200	11.200	12.050	11.876	27,626
2026-04-16	12.350	12.350	11.350	11.850	11.679	28,435
2026-04-15	13.000	13.200	11.850	12.150	11.975	67,255
2026-04-14	13.350	13.500	12.350	12.700	12.517	96,337
2026-04-13	13.450	13.600	13.050	13.100	12.911	22,619
2026-04-10	13.200	13.850	12.750	13.450	13.256	26,435
2026-04-09	13.800	13.900	13.200	13.650	13.453	11,887
2026-04-08	13.100	14.000	13.000	13.800	13.601	24,260
2026-04-07	13.550	13.950	12.950	13.750	13.552	18,420
2026-04-02	14.200	14.200	13.200	14.000	13.798	35,773
2026-04-01	14.300	14.500	12.500	14.500	14.291	49,863
2026-03-31	13.400	14.500	13.400	14.350	14.143	21,421
2026-03-30	13.100	13.750	11.150	13.350	13.157	75,198
2026-03-27	15.000	15.000	12.350	13.500	13.305	40,153
2026-03-26	13.900	14.850	12.400	14.750	14.537	105,761
2026-03-25	14.500	16.950	14.500	14.900	14.685	115,311
2026-03-24	12.000	14.500	12.000	14.350	14.143	109,056
2026-03-23	11.600	12.000	10.450	11.400	11.236	55,060
2026-03-20	10.200	11.800	9.680	11.600	11.433	78,757
2026-03-19	10.500	10.600	10.000	10.200	10.053	29,606
2026-03-18	10.500	10.500	9.700	10.500	10.349	37,626
2026-03-17	10.500	10.650	10.200	10.450	10.299	65,487
2026-03-16	9.940	10.300	9.800	10.300	10.151	43,941
2026-03-13	10.000	10.250	9.120	9.520	9.383	59,057
2026-03-12	9.340	10.000	8.420	10.000	9.856	89,276
2026-03-11	8.500	8.900	8.440	8.900	8.772	45,914
2026-03-10	8.420	8.420	8.000	8.400	8.279	22,059
2026-03-09	7.440	7.980	7.440	7.980	7.865	32,412
2026-03-06	7.460	7.800	7.000	7.600	7.490	26,399
2026-03-05	7.200	7.400	6.720	7.400	7.293	22,943
2026-03-04	6.960	7.180	6.600	7.180	7.076	14,708
2026-03-03	7.240	7.500	6.740	7.000	6.899	42,042
2026-03-02	6.960	7.400	6.300	6.900	6.800	32,960
2026-02-27	6.200	6.760	6.200	6.760	6.662	66,857
2026-02-26	5.800	6.300	5.800	6.300	6.209	59,641
2026-02-25	5.400	5.900	5.240	5.800	5.716	85,939
2026-02-24	5.100	5.400	4.820	5.400	5.322	66,574
2026-02-23	5.200	5.300	4.810	5.100	5.026	49,352
2026-02-20	5.000	5.300	4.330	4.660	4.593	113,807
2026-02-19	4.160	5.040	4.060	5.040	4.967	97,260
2026-02-18	3.750	4.200	3.750	4.200	4.139	66,276
2026-02-17	3.770	3.830	3.770	3.830	3.775	9,275
2026-02-16	3.840	3.840	3.800	3.840	3.785	6,836
2026-02-13	3.840	3.900	3.800	3.850	3.794	35,209
2026-02-12	3.800	3.800	3.730	3.800	3.745	3,515
2026-02-11	3.710	3.800	3.710	3.800	3.745	26
2026-02-10	3.800	3.800	3.800	3.800	3.745	55
2026-02-09	3.840	3.840	3.720	3.720	3.666	1,150
2026-02-06	3.840	3.840	3.710	3.710	3.657	1,066
2026-02-05	3.840	3.840	3.840	3.840	3.785	5
2026-02-04	3.840	3.840	3.700	3.840	3.785	6,640

← NewerPage 3 of 5 · 250 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.