Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.990 | 4.030 | 3.990 | 4.030 | 3.972 | 2,299 |
| 2025-08-06 | 4.110 | 4.110 | 3.990 | 4.050 | 3.992 | 3,359 |
| 2025-08-05 | 4.180 | 4.180 | 4.120 | 4.120 | 4.061 | 927 |
| 2025-08-04 | 4.190 | 4.190 | 4.000 | 4.190 | 4.130 | 47 |
| 2025-08-01 | 4.020 | 4.020 | 4.020 | 4.020 | 3.962 | 671 |
| 2025-07-31 | 4.040 | 4.040 | 4.020 | 4.020 | 3.962 | 2,765 |
| 2025-07-30 | 4.180 | 4.180 | 4.020 | 4.020 | 3.962 | 231 |
| 2025-07-29 | 4.190 | 4.190 | 4.000 | 4.000 | 3.942 | 36 |
| 2025-07-28 | 4.080 | 4.080 | 3.880 | 3.900 | 3.844 | 4,221 |
| 2025-07-25 | 4.100 | 4.100 | 3.930 | 4.100 | 4.041 | 2,991 |
| 2025-07-24 | 4.120 | 4.120 | 3.930 | 4.050 | 3.992 | 2,990 |
| 2025-07-23 | 4.040 | 4.120 | 3.960 | 4.120 | 4.061 | 9,057 |
| 2025-07-22 | 3.990 | 4.130 | 3.980 | 4.040 | 3.982 | 9,314 |
| 2025-07-21 | 4.140 | 4.140 | 3.870 | 3.990 | 3.932 | 4,621 |
| 2025-07-18 | 4.180 | 4.180 | 4.100 | 4.140 | 4.080 | 1,028 |
| 2025-07-17 | 4.360 | 4.360 | 4.010 | 4.180 | 4.120 | 6,864 |
| 2025-07-16 | 4.340 | 4.380 | 4.270 | 4.360 | 4.297 | 456 |
| 2025-07-15 | 4.400 | 4.400 | 4.250 | 4.350 | 4.287 | 2,876 |
| 2025-07-14 | 4.420 | 4.420 | 4.310 | 4.370 | 4.307 | 902 |
| 2025-07-11 | 4.420 | 4.420 | 4.350 | 4.400 | 4.337 | 806 |
| 2025-07-10 | 4.430 | 4.460 | 4.350 | 4.430 | 4.366 | 1,792 |
| 2025-07-09 | 4.290 | 4.430 | 4.250 | 4.430 | 4.366 | 8,598 |
| 2025-07-08 | 4.230 | 4.300 | 4.230 | 4.290 | 4.228 | 7,276 |
| 2025-07-07 | 4.280 | 4.430 | 4.220 | 4.330 | 4.268 | 12,686 |
| 2025-07-04 | 4.450 | 4.450 | 4.240 | 4.290 | 4.228 | 4,486 |
| 2025-07-03 | 4.500 | 4.640 | 4.270 | 4.420 | 4.356 | 5,526 |
| 2025-07-02 | 4.290 | 4.600 | 4.210 | 4.580 | 4.514 | 9,490 |
| 2025-07-01 | 4.470 | 4.470 | 4.210 | 4.210 | 4.149 | 16,151 |
| 2025-06-30 | 4.520 | 4.520 | 4.210 | 4.470 | 4.406 | 13,075 |
| 2025-06-27 | 4.740 | 4.790 | 4.510 | 4.520 | 4.455 | 4,995 |
| 2025-06-26 | 4.250 | 4.800 | 4.160 | 4.760 | 4.691 | 43,932 |
| 2025-06-25 | 4.280 | 4.340 | 4.160 | 4.300 | 4.238 | 43,656 |
| 2025-06-24 | 4.140 | 4.340 | 4.140 | 4.270 | 4.208 | 39,557 |
| 2025-06-23 | 4.320 | 4.320 | 4.040 | 4.130 | 4.070 | 27,218 |
| 2025-06-20 | 3.880 | 4.340 | 3.800 | 4.340 | 4.277 | 81,913 |
| 2025-06-18 | 3.920 | 3.920 | 3.730 | 3.880 | 3.824 | 26,390 |
| 2025-06-17 | 3.790 | 3.950 | 3.670 | 3.920 | 3.863 | 58,933 |
| 2025-06-16 | 3.830 | 3.860 | 3.570 | 3.780 | 3.725 | 20,801 |
| 2025-06-13 | 3.800 | 3.880 | 3.700 | 3.800 | 3.745 | 24,221 |
| 2025-06-12 | 3.790 | 3.890 | 3.640 | 3.860 | 3.804 | 52,224 |
| 2025-06-11 | 3.700 | 3.810 | 3.600 | 3.810 | 3.755 | 35,694 |
| 2025-06-10 | 3.560 | 3.740 | 3.560 | 3.700 | 3.647 | 29,082 |
| 2025-06-09 | 3.450 | 3.620 | 3.450 | 3.560 | 3.509 | 27,662 |
| 2025-06-06 | 3.430 | 3.480 | 3.160 | 3.400 | 3.351 | 22,261 |
| 2025-06-05 | 3.170 | 3.300 | 3.170 | 3.300 | 3.252 | 14,796 |
| 2025-06-04 | 3.210 | 3.230 | 3.160 | 3.160 | 3.114 | 3,655 |
| 2025-06-03 | 3.220 | 3.240 | 3.210 | 3.210 | 3.164 | 1,736 |
| 2025-06-02 | 3.170 | 3.220 | 3.170 | 3.220 | 3.174 | 7 |
| 2025-05-30 | 3.250 | 3.250 | 3.170 | 3.170 | 3.124 | 1,626 |
| 2025-05-29 | 3.250 | 3.250 | 3.190 | 3.250 | 3.203 | 3,741 |
| 2025-05-28 | 3.250 | 3.250 | 3.160 | 3.250 | 3.203 | 7,565 |
| 2025-05-27 | 3.250 | 3.250 | 3.170 | 3.200 | 3.154 | 15,348 |
| 2025-05-26 | 3.150 | 3.170 | 3.150 | 3.170 | 3.124 | 3,362 |
| 2025-05-23 | 3.250 | 3.250 | 3.130 | 3.150 | 3.105 | 217,919 |
| 2025-05-22 | 3.190 | 3.210 | 3.190 | 3.210 | 3.164 | 2,445 |
| 2025-05-21 | 3.040 | 3.190 | 3.040 | 3.150 | 3.105 | 19,002 |
| 2025-05-20 | 2.920 | 3.050 | 2.920 | 3.040 | 2.996 | 6,363 |
| 2025-05-19 | 3.040 | 3.040 | 2.910 | 2.920 | 2.878 | 37,474 |
| 2025-05-16 | 3.180 | 3.180 | 2.960 | 3.040 | 2.996 | 32,622 |
| 2025-05-15 | 3.100 | 3.150 | 3.090 | 3.150 | 3.105 | 10,614 |
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.