Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.880 | 3.880 | 3.830 | 3.840 | 3.785 | 1,666 |
| 2026-02-02 | 3.780 | 3.890 | 3.780 | 3.880 | 3.824 | 45,336 |
| 2026-01-30 | 3.760 | 3.760 | 3.700 | 3.700 | 3.647 | 85 |
| 2026-01-29 | 3.780 | 3.780 | 3.760 | 3.760 | 3.706 | 2,368 |
| 2026-01-28 | 3.750 | 3.780 | 3.750 | 3.780 | 3.725 | 500 |
| 2026-01-27 | 3.670 | 3.750 | 3.670 | 3.750 | 3.696 | 251 |
| 2026-01-26 | 3.670 | 3.750 | 3.660 | 3.660 | 3.607 | 1,635 |
| 2026-01-23 | 3.800 | 3.800 | 3.770 | 3.780 | 3.725 | 514 |
| 2026-01-22 | 3.780 | 3.800 | 3.780 | 3.780 | 3.725 | 1,275 |
| 2026-01-21 | 3.660 | 3.800 | 3.660 | 3.750 | 3.696 | 2,248 |
| 2026-01-20 | 3.720 | 3.790 | 3.680 | 3.680 | 3.627 | 2,509 |
| 2026-01-19 | 3.800 | 3.800 | 3.720 | 3.720 | 3.666 | 2,115 |
| 2026-01-16 | 3.790 | 3.800 | 3.690 | 3.720 | 3.666 | 7,434 |
| 2026-01-15 | 3.790 | 3.790 | 3.720 | 3.720 | 3.666 | 518 |
| 2026-01-14 | 3.790 | 3.790 | 3.660 | 3.780 | 3.725 | 395 |
| 2026-01-13 | 3.830 | 3.830 | 3.700 | 3.790 | 3.735 | 2,597 |
| 2026-01-12 | 3.690 | 3.820 | 3.610 | 3.660 | 3.607 | 8,078 |
| 2026-01-09 | 3.620 | 3.620 | 3.600 | 3.600 | 3.548 | 776 |
| 2026-01-08 | 3.620 | 3.620 | 3.600 | 3.620 | 3.568 | 3,575 |
| 2026-01-07 | 3.670 | 3.670 | 3.620 | 3.620 | 3.568 | 8,051 |
| 2026-01-05 | 3.610 | 3.690 | 3.610 | 3.610 | 3.558 | 7,996 |
| 2026-01-02 | 3.660 | 3.870 | 3.550 | 3.610 | 3.558 | 18,855 |
| 2025-12-30 | 3.610 | 3.670 | 3.600 | 3.630 | 3.578 | 3,824 |
| 2025-12-29 | 3.770 | 3.770 | 3.520 | 3.540 | 3.489 | 17,495 |
| 2025-12-23 | 3.760 | 3.800 | 3.730 | 3.800 | 3.745 | 2,955 |
| 2025-12-22 | 3.880 | 3.880 | 3.750 | 3.760 | 3.706 | 27,734 |
| 2025-12-19 | 3.900 | 3.900 | 3.790 | 3.820 | 3.765 | 3,071 |
| 2025-12-18 | 3.900 | 3.900 | 3.770 | 3.790 | 3.735 | 43 |
| 2025-12-17 | 3.900 | 3.900 | 3.790 | 3.790 | 3.735 | 566 |
| 2025-12-16 | 3.770 | 3.790 | 3.770 | 3.790 | 3.735 | 1,012 |
| 2025-12-15 | 3.900 | 3.900 | 3.750 | 3.790 | 3.735 | 1,442 |
| 2025-12-12 | 3.870 | 3.870 | 3.850 | 3.850 | 3.794 | 5 |
| 2025-12-11 | 3.870 | 3.870 | 3.870 | 3.870 | 3.814 | 6 |
| 2025-12-10 | 3.850 | 3.850 | 3.730 | 3.850 | 3.794 | 417 |
| 2025-12-09 | 3.710 | 3.850 | 3.710 | 3.850 | 3.794 | 1,689 |
| 2025-12-08 | 3.900 | 3.900 | 3.710 | 3.750 | 3.696 | 3,475 |
| 2025-12-05 | 3.800 | 3.800 | 3.730 | 3.800 | 3.745 | 390 |
| 2025-12-04 | 3.830 | 3.830 | 3.830 | 3.830 | 3.775 | 6 |
| 2025-12-03 | 3.830 | 3.830 | 3.700 | 3.830 | 3.775 | 887 |
| 2025-12-02 | 3.770 | 3.830 | 3.770 | 3.830 | 3.775 | 341 |
| 2025-12-01 | 3.690 | 3.830 | 3.660 | 3.770 | 3.716 | 3,102 |
| 2025-11-28 | 3.950 | 3.970 | 3.820 | 3.870 | 3.814 | 4,473 |
| 2025-11-27 | 3.930 | 3.970 | 3.910 | 3.970 | 3.913 | 1,720 |
| 2025-11-26 | 3.970 | 3.970 | 3.970 | 3.970 | 3.913 | 728 |
| 2025-11-25 | 3.970 | 3.970 | 3.900 | 3.970 | 3.913 | 173 |
| 2025-11-24 | 3.820 | 3.970 | 3.820 | 3.970 | 3.913 | 11,587 |
| 2025-11-21 | 3.830 | 3.830 | 3.810 | 3.810 | 3.755 | 1,103 |
| 2025-11-20 | 3.890 | 3.890 | 3.830 | 3.830 | 3.775 | 19 |
| 2025-11-19 | 3.810 | 3.880 | 3.810 | 3.880 | 3.824 | 1,090 |
| 2025-11-18 | 3.950 | 3.950 | 3.810 | 3.810 | 3.755 | 8,062 |
| 2025-11-17 | 3.880 | 3.900 | 3.850 | 3.900 | 3.844 | 3,750 |
| 2025-11-14 | 3.810 | 3.810 | 3.810 | 3.810 | 3.755 | 132 |
| 2025-11-13 | 3.860 | 3.860 | 3.810 | 3.810 | 3.755 | 2,401 |
| 2025-11-12 | 3.890 | 3.900 | 3.860 | 3.890 | 3.834 | 89 |
| 2025-11-10 | 3.800 | 3.900 | 3.800 | 3.890 | 3.834 | 387 |
| 2025-11-07 | 3.910 | 3.910 | 3.810 | 3.810 | 3.755 | 4,248 |
| 2025-11-06 | 3.890 | 3.950 | 3.890 | 3.910 | 3.854 | 1,436 |
| 2025-11-05 | 3.890 | 3.950 | 3.890 | 3.890 | 3.834 | 9,863 |
| 2025-11-04 | 3.950 | 3.950 | 3.890 | 3.890 | 3.834 | 231 |
| 2025-11-03 | 3.890 | 4.000 | 3.890 | 3.950 | 3.893 | 1,288 |
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.