Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.930 | 3.960 | 3.890 | 3.900 | 3.844 | 5,714 |
| 2025-10-30 | 3.950 | 3.980 | 3.920 | 3.930 | 3.873 | 2,127 |
| 2025-10-29 | 4.070 | 4.070 | 3.930 | 3.950 | 3.893 | 5,724 |
| 2025-10-28 | 4.080 | 4.080 | 3.930 | 4.000 | 3.942 | 3,908 |
| 2025-10-27 | 4.000 | 4.000 | 3.930 | 3.990 | 3.932 | 12,102 |
| 2025-10-24 | 3.990 | 3.990 | 3.920 | 3.990 | 3.932 | 2,019 |
| 2025-10-23 | 4.000 | 4.000 | 3.920 | 4.000 | 3.942 | 13,048 |
| 2025-10-22 | 3.930 | 4.100 | 3.930 | 3.980 | 3.923 | 42,575 |
| 2025-10-21 | 3.800 | 3.930 | 3.800 | 3.830 | 3.775 | 4,190 |
| 2025-10-20 | 3.800 | 3.800 | 3.770 | 3.800 | 3.745 | 130 |
| 2025-10-17 | 3.740 | 3.800 | 3.740 | 3.800 | 3.745 | 60 |
| 2025-10-16 | 3.720 | 3.800 | 3.720 | 3.740 | 3.686 | 5,158 |
| 2025-10-15 | 3.800 | 3.800 | 3.720 | 3.720 | 3.666 | 322 |
| 2025-10-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.696 | 310 |
| 2025-10-13 | 3.850 | 3.880 | 3.760 | 3.760 | 3.706 | 1,304 |
| 2025-10-10 | 3.850 | 3.850 | 3.720 | 3.720 | 3.666 | 2,116 |
| 2025-10-09 | 3.650 | 3.860 | 3.650 | 3.750 | 3.696 | 4,391 |
| 2025-10-08 | 3.940 | 3.940 | 3.780 | 3.900 | 3.844 | 816 |
| 2025-10-07 | 3.920 | 3.950 | 3.760 | 3.770 | 3.716 | 3,489 |
| 2025-10-06 | 3.650 | 3.920 | 3.650 | 3.920 | 3.863 | 11,641 |
| 2025-10-03 | 3.950 | 3.950 | 3.630 | 3.630 | 3.578 | 8,100 |
| 2025-10-02 | 3.950 | 3.950 | 3.820 | 3.940 | 3.883 | 18,045 |
| 2025-10-01 | 3.750 | 4.050 | 3.750 | 3.960 | 3.903 | 18,050 |
| 2025-09-30 | 3.570 | 3.750 | 3.570 | 3.750 | 3.696 | 3,140 |
| 2025-09-29 | 3.870 | 3.870 | 3.610 | 3.610 | 3.558 | 9,199 |
| 2025-09-26 | 3.800 | 3.850 | 3.800 | 3.850 | 3.794 | 2,258 |
| 2025-09-25 | 3.800 | 3.930 | 3.800 | 3.800 | 3.745 | 1,669 |
| 2025-09-24 | 4.000 | 4.000 | 3.800 | 3.800 | 3.745 | 1,380 |
| 2025-09-23 | 4.040 | 4.040 | 3.820 | 3.980 | 3.923 | 66 |
| 2025-09-22 | 4.050 | 4.050 | 3.980 | 3.980 | 3.923 | 27 |
| 2025-09-19 | 3.950 | 3.950 | 3.830 | 3.840 | 3.785 | 109 |
| 2025-09-18 | 3.950 | 3.950 | 3.820 | 3.950 | 3.893 | 4,142 |
| 2025-09-17 | 3.900 | 3.900 | 3.810 | 3.900 | 3.844 | 4,885 |
| 2025-09-16 | 4.030 | 4.030 | 3.810 | 3.900 | 3.844 | 4,073 |
| 2025-09-15 | 4.050 | 4.050 | 3.910 | 4.030 | 3.972 | 273 |
| 2025-09-12 | 4.080 | 4.080 | 3.900 | 4.050 | 3.992 | 1,015 |
| 2025-09-11 | 3.850 | 4.080 | 3.820 | 4.020 | 3.962 | 12,183 |
| 2025-09-10 | 3.850 | 3.880 | 3.850 | 3.850 | 3.794 | 634 |
| 2025-09-09 | 3.970 | 3.970 | 3.850 | 3.850 | 3.794 | 1,710 |
| 2025-09-08 | 3.970 | 3.970 | 3.850 | 3.930 | 3.873 | 1,205 |
| 2025-09-05 | 3.970 | 3.970 | 3.870 | 3.970 | 3.913 | 702 |
| 2025-09-04 | 3.860 | 3.870 | 3.860 | 3.870 | 3.814 | 701 |
| 2025-09-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.804 | 5 |
| 2025-09-02 | 3.970 | 3.970 | 3.860 | 3.860 | 3.804 | 426 |
| 2025-09-01 | 3.970 | 3.970 | 3.900 | 3.970 | 3.913 | 14 |
| 2025-08-29 | 3.900 | 3.900 | 3.860 | 3.900 | 3.844 | 233 |
| 2025-08-28 | 3.850 | 3.970 | 3.850 | 3.970 | 3.913 | 205 |
| 2025-08-27 | 3.980 | 3.980 | 3.830 | 3.830 | 3.775 | 177 |
| 2025-08-26 | 3.820 | 3.980 | 3.820 | 3.980 | 3.923 | 3,934 |
| 2025-08-25 | 3.820 | 3.840 | 3.820 | 3.820 | 3.765 | 185 |
| 2025-08-22 | 3.880 | 3.880 | 3.810 | 3.820 | 3.765 | 6,243 |
| 2025-08-21 | 4.030 | 4.030 | 3.880 | 3.880 | 3.824 | 296 |
| 2025-08-20 | 4.000 | 4.130 | 3.810 | 3.860 | 3.804 | 22,265 |
| 2025-08-19 | 4.100 | 4.100 | 3.990 | 3.990 | 3.932 | 8,288 |
| 2025-08-18 | 4.090 | 4.110 | 4.030 | 4.110 | 4.051 | 470 |
| 2025-08-14 | 4.170 | 4.170 | 4.030 | 4.090 | 4.031 | 788 |
| 2025-08-13 | 4.020 | 4.040 | 4.020 | 4.040 | 3.982 | 1,513 |
| 2025-08-12 | 3.990 | 4.020 | 3.990 | 4.020 | 3.962 | 2,063 |
| 2025-08-11 | 3.990 | 4.050 | 3.990 | 3.990 | 3.932 | 236 |
| 2025-08-08 | 4.170 | 4.170 | 3.990 | 4.050 | 3.992 | 4,502 |
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.