Trans Polonia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.800	13.800	13.400	13.400	13.400	3,585
2026-10-15	14.100	14.100	13.250	13.800	13.800	9,685
2026-10-14	13.900	14.100	13.700	14.100	14.100	2,830
2026-10-13	14.150	14.200	13.650	13.650	13.650	4,627
2026-10-12	14.100	14.450	13.250	14.200	14.200	20,532
2026-10-09	13.800	14.250	13.750	14.100	14.100	7,761
2026-10-08	14.250	14.250	13.500	13.600	13.600	5,798
2026-10-07	14.150	14.350	13.800	14.000	14.000	5,666
2026-10-06	14.300	14.750	14.050	14.150	14.150	20,757
2026-10-05	15.100	15.600	13.900	14.250	14.250	68,246
2026-10-02	13.900	13.900	13.300	13.400	13.400	16,589
2026-10-01	13.900	13.900	13.350	13.700	13.700	50,001
2026-09-30	13.850	13.900	13.450	13.800	13.800	9,247
2026-09-29	13.800	14.000	13.600	13.700	13.700	4,300
2026-09-28	13.350	13.750	13.150	13.650	13.650	2,993
2026-09-25	13.750	14.000	13.350	13.350	13.350	5,018
2026-09-24	14.100	14.700	13.350	13.500	13.500	33,204
2026-09-23	12.800	14.350	12.800	14.150	14.150	25,909
2026-09-22	13.100	13.150	12.800	13.100	13.100	3,827
2026-09-21	13.400	13.400	12.800	13.100	13.100	2,797
2026-09-18	12.500	13.400	12.450	13.000	13.000	18,616
2026-09-17	12.700	13.000	12.500	12.900	12.900	12,961
2026-09-16	13.250	13.250	12.600	12.900	12.900	8,562
2026-09-15	13.450	13.500	12.950	12.950	12.950	6,674
2026-09-14	12.650	13.500	12.600	13.450	13.450	11,493
2026-09-11	12.750	13.000	12.550	13.000	13.000	6,627
2026-09-10	13.050	13.200	12.650	13.000	13.000	11,951
2026-09-09	13.300	13.450	12.500	13.200	13.200	15,380
2026-09-08	13.300	13.600	13.100	13.350	13.350	6,462
2026-09-07	13.500	13.650	12.800	13.350	13.350	16,558
2026-09-04	14.150	14.250	13.350	13.550	13.550	18,527
2026-09-03	14.450	14.450	13.300	14.150	14.150	20,799
2026-09-02	14.500	14.500	14.250	14.450	14.450	4,386
2026-09-01	14.650	14.650	14.350	14.500	14.500	6,876
2026-08-31	14.250	14.600	14.250	14.500	14.500	9,212
2026-08-28	14.100	14.600	14.100	14.300	14.300	11,966
2026-08-27	14.500	14.500	14.200	14.500	14.500	18,807
2026-08-26	14.500	14.650	14.400	14.550	14.550	7,001
2026-08-25	14.500	14.750	14.350	14.350	14.350	13,563
2026-08-24	14.200	14.600	14.200	14.350	14.350	24,145
2026-08-21	14.400	14.400	14.150	14.300	14.300	12,681
2026-08-20	14.250	14.500	14.250	14.400	14.400	27,785
2026-08-19	14.150	14.500	14.150	14.400	14.400	22,274
2026-08-18	14.300	14.400	14.150	14.200	14.200	47,976
2026-08-17	14.850	14.850	14.150	14.500	14.500	20,456
2026-08-14	14.850	15.000	14.500	14.500	14.500	44,383
2026-08-13	15.400	15.400	14.650	14.900	14.900	40,477
2026-08-12	14.850	14.850	14.350	14.550	14.340	25,333
2026-08-11	14.400	14.700	14.000	14.700	14.488	145,982
2026-08-10	13.050	15.200	13.000	14.600	14.389	213,694
2026-08-07	13.300	13.300	13.150	13.300	13.108	12,513
2026-08-06	12.850	13.300	12.850	13.300	13.108	6,326
2026-08-05	12.850	13.100	12.850	13.050	12.862	3,308
2026-08-04	13.100	13.100	12.900	12.900	12.714	2,866
2026-08-03	13.300	13.300	12.900	13.100	12.911	10,025
2026-07-31	13.000	13.150	12.900	13.150	12.960	11,330
2026-07-30	13.100	13.200	12.900	13.150	12.960	4,356
2026-07-29	13.150	13.300	12.850	13.100	12.911	8,400
2026-07-28	13.300	13.300	12.850	13.300	13.108	12,210
2026-07-27	13.100	13.300	12.750	13.250	13.059	23,342

Page 1 of 5 · 249 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.