PKP Cargo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.820 | 14.220 | 13.720 | 14.200 | 14.200 | 56,308 |
| 2024-11-19 | 14.000 | 14.080 | 13.560 | 13.660 | 13.660 | 106,110 |
| 2024-11-18 | 13.800 | 14.300 | 13.720 | 14.000 | 14.000 | 97,740 |
| 2024-11-15 | 14.140 | 14.180 | 13.600 | 13.640 | 13.640 | 64,433 |
| 2024-11-14 | 14.260 | 14.260 | 13.760 | 14.180 | 14.180 | 57,384 |
| 2024-11-13 | 14.040 | 14.340 | 13.820 | 14.060 | 14.060 | 77,810 |
| 2024-11-12 | 14.600 | 14.800 | 14.040 | 14.040 | 14.040 | 63,389 |
| 2024-11-08 | 14.720 | 14.860 | 14.440 | 14.500 | 14.500 | 83,942 |
| 2024-11-07 | 14.320 | 14.820 | 14.320 | 14.680 | 14.680 | 125,579 |
| 2024-11-06 | 15.000 | 15.140 | 14.020 | 14.180 | 14.180 | 317,562 |
| 2024-11-05 | 16.060 | 16.300 | 14.860 | 14.860 | 14.860 | 418,561 |
| 2024-11-04 | 16.400 | 16.700 | 16.140 | 16.140 | 16.140 | 69,591 |
| 2024-10-31 | 16.120 | 16.540 | 16.000 | 16.500 | 16.500 | 82,186 |
| 2024-10-30 | 17.100 | 17.100 | 16.260 | 16.260 | 16.260 | 71,696 |
| 2024-10-29 | 16.980 | 17.100 | 16.740 | 17.000 | 17.000 | 55,268 |
| 2024-10-28 | 16.620 | 16.980 | 16.560 | 16.980 | 16.980 | 50,014 |
| 2024-10-25 | 16.700 | 17.000 | 16.580 | 16.600 | 16.600 | 62,932 |
| 2024-10-24 | 16.840 | 17.080 | 16.620 | 16.900 | 16.900 | 76,378 |
| 2024-10-23 | 16.200 | 17.000 | 16.000 | 17.000 | 17.000 | 119,074 |
| 2024-10-22 | 16.860 | 16.860 | 16.200 | 16.200 | 16.200 | 86,719 |
| 2024-10-21 | 16.600 | 17.000 | 16.500 | 16.700 | 16.700 | 38,564 |
| 2024-10-18 | 16.540 | 16.880 | 16.420 | 16.540 | 16.540 | 56,930 |
| 2024-10-17 | 17.500 | 17.560 | 16.540 | 16.540 | 16.540 | 105,397 |
| 2024-10-16 | 18.080 | 18.080 | 17.300 | 17.300 | 17.300 | 104,893 |
| 2024-10-15 | 17.200 | 18.000 | 17.020 | 18.000 | 18.000 | 175,586 |
| 2024-10-14 | 16.900 | 17.000 | 16.720 | 16.980 | 16.980 | 38,510 |
| 2024-10-11 | 16.720 | 17.200 | 16.520 | 16.880 | 16.880 | 68,670 |
| 2024-10-10 | 17.120 | 17.180 | 16.520 | 16.720 | 16.720 | 75,189 |
| 2024-10-09 | 16.940 | 17.320 | 16.600 | 16.900 | 16.900 | 95,774 |
| 2024-10-08 | 17.440 | 17.580 | 16.800 | 16.980 | 16.980 | 170,860 |
| 2024-10-07 | 17.360 | 17.800 | 17.240 | 17.440 | 17.440 | 103,633 |
| 2024-10-04 | 17.900 | 18.020 | 17.380 | 17.380 | 17.380 | 100,865 |
| 2024-10-03 | 17.900 | 18.080 | 17.660 | 17.740 | 17.740 | 117,149 |
| 2024-10-02 | 18.420 | 18.500 | 17.900 | 17.900 | 17.900 | 138,789 |
| 2024-10-01 | 18.740 | 18.740 | 18.220 | 18.420 | 18.420 | 89,200 |
| 2024-09-30 | 18.960 | 19.060 | 18.620 | 18.700 | 18.700 | 62,329 |
| 2024-09-27 | 18.500 | 18.880 | 18.220 | 18.780 | 18.780 | 145,007 |
| 2024-09-26 | 18.800 | 18.900 | 18.320 | 18.320 | 18.320 | 125,724 |
| 2024-09-25 | 18.600 | 19.500 | 18.480 | 18.720 | 18.720 | 292,683 |
| 2024-09-24 | 19.080 | 19.260 | 18.560 | 18.860 | 18.860 | 179,976 |
| 2024-09-23 | 20.050 | 20.200 | 18.980 | 18.980 | 18.980 | 139,019 |
| 2024-09-20 | 20.000 | 20.400 | 19.920 | 20.000 | 20.000 | 111,067 |
| 2024-09-19 | 20.450 | 20.600 | 20.000 | 20.000 | 20.000 | 109,749 |
| 2024-09-18 | 20.200 | 20.400 | 19.760 | 20.300 | 20.300 | 76,215 |
| 2024-09-17 | 20.200 | 20.200 | 19.720 | 20.150 | 20.150 | 52,297 |
| 2024-09-16 | 20.200 | 20.200 | 19.700 | 19.900 | 19.900 | 103,025 |
| 2024-09-13 | 20.850 | 20.850 | 19.980 | 19.980 | 19.980 | 109,658 |
| 2024-09-12 | 20.150 | 21.000 | 20.150 | 20.800 | 20.800 | 182,464 |
| 2024-09-11 | 20.250 | 20.300 | 19.900 | 19.960 | 19.960 | 104,662 |
| 2024-09-10 | 20.150 | 20.400 | 19.760 | 20.000 | 20.000 | 105,805 |
| 2024-09-09 | 20.500 | 20.500 | 20.000 | 20.250 | 20.250 | 50,660 |
| 2024-09-06 | 19.820 | 20.500 | 19.660 | 19.860 | 19.860 | 96,482 |
| 2024-09-05 | 20.400 | 20.800 | 19.820 | 19.820 | 19.820 | 120,880 |
| 2024-09-04 | 19.700 | 20.400 | 19.220 | 20.400 | 20.400 | 185,445 |
| 2024-09-03 | 20.900 | 20.900 | 19.800 | 19.800 | 19.800 | 199,313 |
| 2024-09-02 | 19.700 | 20.900 | 19.680 | 20.900 | 20.900 | 308,080 |
| 2024-08-30 | 19.440 | 20.200 | 19.400 | 19.720 | 19.720 | 158,705 |
| 2024-08-29 | 19.380 | 19.740 | 19.000 | 19.740 | 19.740 | 227,842 |
| 2024-08-28 | 19.800 | 20.400 | 19.120 | 19.120 | 19.120 | 252,530 |
| 2024-08-27 | 18.380 | 19.980 | 18.380 | 19.980 | 19.980 | 333,623 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-02 | 1.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.