Trans Polonia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	3.100	3.100	3.000	3.060	3.016	18,694
2025-05-13	2.990	3.100	2.990	3.100	3.055	11,600
2025-05-12	2.990	3.050	2.990	2.990	2.947	4,915
2025-05-09	3.000	3.000	2.900	2.980	2.937	8,732
2025-05-08	2.990	3.000	2.910	3.000	2.957	31,861
2025-05-07	3.000	3.000	2.940	2.940	2.898	8,600
2025-05-06	3.100	3.100	3.000	3.000	2.957	20,880
2025-05-05	2.990	3.100	2.990	3.100	3.055	7,015
2025-05-02	2.990	3.000	2.990	2.990	2.947	9,633
2025-04-30	3.000	3.000	2.980	2.990	2.947	16,394
2025-04-29	3.000	3.000	2.980	3.000	2.957	7,174
2025-04-28	3.050	3.050	2.980	3.000	2.957	16,791
2025-04-25	3.060	3.060	2.950	3.050	3.006	3,167
2025-04-24	3.010	3.050	3.000	3.000	2.957	12,538
2025-04-23	3.030	3.030	2.950	2.970	2.927	9,697
2025-04-22	3.000	3.020	2.980	3.020	2.976	2,635
2025-04-17	2.990	3.000	2.950	3.000	2.957	4,293
2025-04-16	2.950	3.000	2.950	3.000	2.957	6,700
2025-04-15	2.950	2.950	2.940	2.940	2.898	946
2025-04-14	2.920	2.940	2.850	2.940	2.898	2,445
2025-04-11	2.930	2.930	2.740	2.930	2.888	3,994
2025-04-10	2.840	2.840	2.750	2.750	2.710	1,040
2025-04-09	2.860	2.880	2.720	2.790	2.750	2,938
2025-04-08	2.950	2.950	2.880	2.880	2.838	646
2025-04-07	2.810	2.850	2.760	2.850	2.809	1,633
2025-04-04	2.980	2.980	2.800	2.860	2.819	7,883
2025-04-03	2.930	2.960	2.930	2.960	2.917	4,440
2025-04-02	2.990	2.990	2.930	2.930	2.888	671
2025-04-01	2.990	2.990	2.990	2.990	2.947	13
2025-03-31	2.980	2.990	2.930	2.990	2.947	465
2025-03-28	2.980	2.990	2.980	2.980	2.937	1,799
2025-03-27	2.980	2.990	2.920	2.990	2.947	4,036
2025-03-26	2.980	2.980	2.980	2.980	2.937	953
2025-03-25	2.950	2.970	2.850	2.920	2.878	8,451
2025-03-24	2.840	2.960	2.840	2.950	2.907	5,047
2025-03-21	2.980	2.980	2.870	2.870	2.829	15
2025-03-20	2.980	2.980	2.870	2.870	2.829	1,644
2025-03-19	2.940	2.940	2.860	2.940	2.898	1,212
2025-03-18	2.860	2.900	2.860	2.900	2.858	267
2025-03-17	2.900	2.900	2.860	2.900	2.858	1,410
2025-03-14	2.860	2.860	2.840	2.860	2.819	593
2025-03-13	2.870	2.870	2.860	2.860	2.819	366
2025-03-12	2.940	2.940	2.870	2.870	2.829	759
2025-03-11	2.970	2.980	2.860	2.860	2.819	4,213
2025-03-10	2.900	2.900	2.860	2.860	2.819	503
2025-03-07	2.870	2.900	2.810	2.900	2.858	635
2025-03-06	2.850	2.950	2.810	2.880	2.838	5,183
2025-03-05	2.870	2.920	2.800	2.800	2.760	1,263
2025-03-04	2.870	2.940	2.870	2.870	2.829	811
2025-03-03	2.880	2.900	2.870	2.870	2.829	4,630
2025-02-28	3.000	3.000	2.880	2.880	2.838	2,998
2025-02-27	3.000	3.000	2.900	2.900	2.858	428
2025-02-26	2.940	2.940	2.940	2.940	2.898	1,510
2025-02-25	3.000	3.000	2.940	2.940	2.898	1,697
2025-02-24	2.950	2.950	2.940	2.950	2.907	1,677
2025-02-21	3.000	3.000	2.950	2.950	2.907	57
2025-02-20	3.000	3.000	2.960	2.960	2.917	659
2025-02-19	3.000	3.000	2.940	3.000	2.957	24
2025-02-18	2.990	2.990	2.940	2.950	2.907	347
2025-02-17	3.030	3.030	2.990	2.990	2.947	258

← NewerPage 7 of 20 · 1,191 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.