PKP Cargo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.170 | 10.240 | 10.160 | 10.160 | 10.160 | 55,731 |
| 2026-10-22 | 10.290 | 10.290 | 10.160 | 10.170 | 10.170 | 51,028 |
| 2026-10-21 | 10.210 | 10.400 | 10.190 | 10.200 | 10.200 | 68,875 |
| 2026-10-20 | 10.180 | 10.290 | 10.120 | 10.210 | 10.210 | 99,144 |
| 2026-10-19 | 10.200 | 10.310 | 10.160 | 10.180 | 10.180 | 81,777 |
| 2026-10-16 | 10.250 | 10.330 | 10.200 | 10.220 | 10.220 | 50,413 |
| 2026-10-15 | 10.300 | 10.390 | 10.200 | 10.250 | 10.250 | 50,887 |
| 2026-10-14 | 10.430 | 10.430 | 10.230 | 10.300 | 10.300 | 62,152 |
| 2026-10-13 | 10.220 | 10.470 | 10.190 | 10.430 | 10.430 | 108,203 |
| 2026-10-12 | 10.400 | 10.500 | 10.200 | 10.200 | 10.200 | 219,202 |
| 2026-10-09 | 10.490 | 10.600 | 10.350 | 10.440 | 10.440 | 206,311 |
| 2026-10-08 | 10.470 | 10.470 | 10.330 | 10.450 | 10.450 | 86,672 |
| 2026-10-07 | 10.450 | 10.530 | 10.380 | 10.390 | 10.390 | 77,632 |
| 2026-10-06 | 10.480 | 10.650 | 10.420 | 10.450 | 10.450 | 95,797 |
| 2026-10-05 | 10.420 | 10.670 | 10.400 | 10.550 | 10.550 | 78,394 |
| 2026-10-02 | 10.890 | 10.890 | 10.500 | 10.550 | 10.550 | 203,286 |
| 2026-10-01 | 10.990 | 11.250 | 10.570 | 10.890 | 10.890 | 1,078,944 |
| 2026-09-30 | 10.200 | 10.350 | 10.080 | 10.190 | 10.190 | 151,475 |
| 2026-09-29 | 10.300 | 10.350 | 10.230 | 10.280 | 10.280 | 57,614 |
| 2026-09-28 | 10.540 | 10.540 | 10.210 | 10.300 | 10.300 | 71,328 |
| 2026-09-25 | 10.380 | 10.530 | 10.350 | 10.360 | 10.360 | 39,523 |
| 2026-09-24 | 10.480 | 10.510 | 10.300 | 10.380 | 10.380 | 75,001 |
| 2026-09-23 | 10.500 | 10.600 | 10.410 | 10.420 | 10.420 | 31,849 |
Page 1 of 1 · 23 trading days
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.