Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.030 | 3.030 | 3.000 | 3.020 | 2.976 | 1,274 |
| 2025-02-13 | 3.030 | 3.030 | 3.030 | 3.030 | 2.986 | 5 |
| 2025-02-12 | 3.060 | 3.060 | 3.000 | 3.000 | 2.957 | 6,952 |
| 2025-02-11 | 3.000 | 3.060 | 3.000 | 3.060 | 3.016 | 3,812 |
| 2025-02-10 | 2.960 | 3.110 | 2.960 | 3.000 | 2.957 | 2,781 |
| 2025-02-07 | 3.120 | 3.120 | 2.960 | 2.960 | 2.917 | 13,329 |
| 2025-02-06 | 3.050 | 3.080 | 3.000 | 3.080 | 3.036 | 2,551 |
| 2025-02-05 | 3.000 | 3.100 | 3.000 | 3.050 | 3.006 | 805 |
| 2025-02-04 | 3.130 | 3.130 | 3.000 | 3.000 | 2.957 | 451 |
| 2025-02-03 | 3.130 | 3.130 | 3.000 | 3.030 | 2.986 | 2,204 |
| 2025-01-31 | 3.070 | 3.080 | 3.000 | 3.040 | 2.996 | 38 |
| 2025-01-30 | 3.000 | 3.020 | 3.000 | 3.020 | 2.976 | 2,201 |
| 2025-01-29 | 3.070 | 3.070 | 3.050 | 3.050 | 3.006 | 3,282 |
| 2025-01-28 | 3.070 | 3.070 | 3.070 | 3.070 | 3.026 | 234 |
| 2025-01-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.036 | 3 |
| 2025-01-24 | 3.090 | 3.090 | 3.010 | 3.010 | 2.967 | 909 |
| 2025-01-23 | 3.090 | 3.100 | 3.090 | 3.100 | 3.055 | 2,535 |
| 2025-01-22 | 3.090 | 3.090 | 3.090 | 3.090 | 3.045 | 3 |
| 2025-01-21 | 3.020 | 3.070 | 3.020 | 3.060 | 3.016 | 1,884 |
| 2025-01-20 | 3.130 | 3.130 | 3.030 | 3.040 | 2.996 | 3,559 |
| 2025-01-17 | 3.130 | 3.130 | 2.960 | 3.040 | 2.996 | 703 |
| 2025-01-16 | 3.130 | 3.130 | 2.940 | 2.980 | 2.937 | 1,103 |
| 2025-01-15 | 3.090 | 3.090 | 2.950 | 3.000 | 2.957 | 16,838 |
| 2025-01-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.055 | 3 |
| 2025-01-13 | 3.130 | 3.170 | 3.040 | 3.100 | 3.055 | 8,425 |
| 2025-01-10 | 3.130 | 3.130 | 3.130 | 3.130 | 3.085 | 8 |
| 2025-01-09 | 3.100 | 3.200 | 3.100 | 3.200 | 3.154 | 2,075 |
| 2025-01-08 | 2.920 | 3.100 | 2.920 | 3.100 | 3.055 | 6,398 |
| 2025-01-07 | 2.800 | 2.920 | 2.800 | 2.920 | 2.878 | 8,321 |
| 2025-01-03 | 2.810 | 2.810 | 2.770 | 2.800 | 2.760 | 1,869 |
| 2025-01-02 | 2.830 | 2.840 | 2.780 | 2.820 | 2.779 | 1,492 |
| 2024-12-30 | 2.760 | 2.830 | 2.750 | 2.830 | 2.789 | 1,188 |
| 2024-12-27 | 2.790 | 2.850 | 2.760 | 2.760 | 2.720 | 5,249 |
| 2024-12-23 | 2.750 | 2.790 | 2.720 | 2.750 | 2.710 | 4,727 |
| 2024-12-20 | 2.790 | 2.790 | 2.750 | 2.750 | 2.710 | 11,003 |
| 2024-12-19 | 2.900 | 2.900 | 2.760 | 2.790 | 2.750 | 1,860 |
| 2024-12-18 | 2.800 | 2.890 | 2.760 | 2.880 | 2.838 | 1,679 |
| 2024-12-17 | 2.860 | 2.860 | 2.800 | 2.800 | 2.760 | 17 |
| 2024-12-16 | 2.860 | 2.860 | 2.800 | 2.800 | 2.760 | 4,733 |
| 2024-12-13 | 2.880 | 2.900 | 2.830 | 2.870 | 2.829 | 7,554 |
| 2024-12-12 | 2.950 | 2.950 | 2.830 | 2.880 | 2.838 | 1,671 |
| 2024-12-11 | 2.950 | 2.950 | 2.830 | 2.880 | 2.838 | 1,081 |
| 2024-12-10 | 2.880 | 2.920 | 2.870 | 2.870 | 2.829 | 5,329 |
| 2024-12-09 | 2.940 | 2.940 | 2.880 | 2.880 | 2.838 | 1,637 |
| 2024-12-06 | 2.890 | 2.980 | 2.890 | 2.900 | 2.858 | 1,258 |
| 2024-12-05 | 3.010 | 3.010 | 2.820 | 2.820 | 2.779 | 1,503 |
| 2024-12-04 | 3.010 | 3.010 | 3.010 | 3.010 | 2.967 | 3 |
| 2024-12-03 | 3.010 | 3.010 | 3.010 | 3.010 | 2.967 | 3 |
| 2024-12-02 | 3.010 | 3.010 | 2.900 | 2.980 | 2.937 | 976 |
| 2024-11-29 | 3.010 | 3.010 | 2.880 | 2.950 | 2.907 | 2,135 |
| 2024-11-28 | 2.800 | 2.950 | 2.800 | 2.950 | 2.907 | 1,913 |
| 2024-11-27 | 3.100 | 3.100 | 2.940 | 2.940 | 2.898 | 6,740 |
| 2024-11-26 | 2.950 | 2.950 | 2.890 | 2.890 | 2.848 | 10,201 |
| 2024-11-25 | 3.040 | 3.040 | 2.950 | 2.950 | 2.907 | 5,629 |
| 2024-11-22 | 3.040 | 3.040 | 3.040 | 3.040 | 2.996 | 3 |
| 2024-11-21 | 3.040 | 3.040 | 3.040 | 3.040 | 2.996 | 3 |
| 2024-11-20 | 3.040 | 3.040 | 3.040 | 3.040 | 2.996 | 8 |
| 2024-11-19 | 3.040 | 3.040 | 3.040 | 3.040 | 2.996 | 3 |
| 2024-11-18 | 2.980 | 3.000 | 2.980 | 3.000 | 2.957 | 1,368 |
| 2024-11-15 | 3.040 | 3.040 | 2.980 | 2.980 | 2.937 | 460 |
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.