Trans Polonia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.040 | 3.040 | 3.000 | 3.040 | 2.996 | 1,200 |
| 2024-11-13 | 3.000 | 3.040 | 3.000 | 3.040 | 2.996 | 1,659 |
| 2024-11-12 | 3.020 | 3.020 | 3.000 | 3.000 | 2.957 | 410 |
| 2024-11-08 | 3.000 | 3.030 | 3.000 | 3.020 | 2.976 | 1,715 |
| 2024-11-07 | 3.000 | 3.030 | 2.970 | 2.970 | 2.927 | 347 |
| 2024-11-06 | 3.030 | 3.030 | 3.030 | 3.030 | 2.986 | 7 |
| 2024-11-05 | 2.900 | 3.030 | 2.900 | 3.030 | 2.986 | 1,480 |
| 2024-11-04 | 3.020 | 3.020 | 3.020 | 3.020 | 2.976 | 27 |
| 2024-10-31 | 3.030 | 3.030 | 3.020 | 3.020 | 2.976 | 125 |
| 2024-10-30 | 3.060 | 3.060 | 2.870 | 2.870 | 2.829 | 1,031 |
| 2024-10-29 | 3.060 | 3.060 | 2.970 | 3.040 | 2.996 | 3,422 |
| 2024-10-28 | 3.060 | 3.060 | 3.050 | 3.050 | 3.006 | 71 |
| 2024-10-25 | 3.060 | 3.060 | 3.030 | 3.030 | 2.986 | 2,510 |
| 2024-10-24 | 3.000 | 3.060 | 3.000 | 3.060 | 3.016 | 8 |
| 2024-10-23 | 2.970 | 3.000 | 2.970 | 3.000 | 2.957 | 4,578 |
| 2024-10-22 | 3.060 | 3.060 | 2.970 | 2.970 | 2.927 | 32 |
| 2024-10-21 | 3.060 | 3.060 | 2.940 | 3.000 | 2.957 | 209 |
| 2024-10-18 | 3.060 | 3.060 | 3.060 | 3.060 | 3.016 | 3 |
| 2024-10-17 | 3.080 | 3.080 | 2.970 | 3.000 | 2.957 | 1,588 |
| 2024-10-16 | 3.010 | 3.040 | 3.000 | 3.040 | 2.996 | 2,522 |
| 2024-10-15 | 3.200 | 3.200 | 3.010 | 3.010 | 2.967 | 508 |
| 2024-10-14 | 3.200 | 3.200 | 3.050 | 3.050 | 3.006 | 16 |
| 2024-10-11 | 3.000 | 3.050 | 3.000 | 3.050 | 3.006 | 23 |
| 2024-10-10 | 3.100 | 3.110 | 3.000 | 3.000 | 2.957 | 4,121 |
| 2024-10-09 | 3.000 | 3.110 | 3.000 | 3.100 | 3.055 | 1,172 |
| 2024-10-08 | 3.220 | 3.220 | 3.000 | 3.000 | 2.957 | 278 |
| 2024-10-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.174 | 5 |
| 2024-10-04 | 3.220 | 3.220 | 3.200 | 3.220 | 3.174 | 2,796 |
| 2024-10-03 | 3.170 | 3.210 | 3.170 | 3.200 | 3.154 | 8,509 |
| 2024-10-02 | 3.170 | 3.170 | 3.110 | 3.110 | 3.065 | 25 |
| 2024-10-01 | 3.000 | 3.170 | 3.000 | 3.110 | 3.065 | 12,831 |
| 2024-09-30 | 3.050 | 3.050 | 2.910 | 3.000 | 2.957 | 3,590 |
| 2024-09-27 | 2.910 | 2.910 | 2.910 | 2.910 | 2.868 | 35 |
| 2024-09-26 | 3.000 | 3.000 | 2.860 | 2.910 | 2.868 | 13,014 |
| 2024-09-25 | 3.000 | 3.000 | 2.920 | 2.920 | 2.878 | 55 |
| 2024-09-24 | 2.920 | 2.920 | 2.920 | 2.920 | 2.878 | 1,025 |
| 2024-09-23 | 2.940 | 2.940 | 2.860 | 2.920 | 2.878 | 2,220 |
| 2024-09-20 | 2.910 | 2.930 | 2.910 | 2.920 | 2.878 | 839 |
| 2024-09-19 | 2.910 | 2.940 | 2.910 | 2.930 | 2.888 | 12 |
| 2024-09-18 | 2.910 | 2.930 | 2.910 | 2.930 | 2.888 | 951 |
| 2024-09-17 | 2.910 | 2.950 | 2.900 | 2.950 | 2.907 | 4,633 |
| 2024-09-16 | 2.930 | 2.930 | 2.900 | 2.910 | 2.868 | 1,269 |
| 2024-09-13 | 2.950 | 2.950 | 2.920 | 2.930 | 2.888 | 657 |
| 2024-09-12 | 3.050 | 3.050 | 2.900 | 2.950 | 2.907 | 5,064 |
| 2024-09-11 | 3.130 | 3.190 | 3.000 | 3.050 | 3.006 | 3,571 |
| 2024-09-10 | 3.220 | 3.220 | 3.120 | 3.120 | 3.075 | 882 |
| 2024-09-09 | 3.150 | 3.200 | 3.150 | 3.150 | 3.105 | 2,036 |
| 2024-09-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.105 | 30 |
| 2024-09-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.105 | 115 |
| 2024-09-04 | 3.060 | 3.170 | 3.060 | 3.150 | 3.105 | 660 |
| 2024-09-03 | 3.030 | 3.120 | 3.030 | 3.060 | 3.016 | 1,378 |
| 2024-09-02 | 3.030 | 3.090 | 2.950 | 3.030 | 2.986 | 5,740 |
| 2024-08-30 | 3.030 | 3.030 | 2.900 | 2.950 | 2.907 | 1,274 |
| 2024-08-29 | 3.090 | 3.090 | 3.030 | 3.030 | 2.986 | 103 |
| 2024-08-28 | 3.090 | 3.090 | 3.000 | 3.030 | 2.986 | 2,063 |
| 2024-08-27 | 3.080 | 3.080 | 3.020 | 3.020 | 2.976 | 367 |
| 2024-08-26 | 3.090 | 3.090 | 3.000 | 3.000 | 2.957 | 2,677 |
| 2024-08-23 | 3.100 | 3.100 | 3.080 | 3.080 | 3.036 | 23 |
| 2024-08-22 | 3.100 | 3.100 | 3.000 | 3.050 | 3.006 | 979 |
| 2024-08-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.006 | 275 |
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.