PKP Cargo SA (PK3) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 2.16 | 2.19 | 2.09 | 2.12 | 2.12 | -2.04% | 0 | 0.00 |
| Nov 03, 2026 | 1.98 | 2.18 | 1.97 | 2.16 | 2.16 | +8.92% | 0 | 0.00 |
| Nov 02, 2026 | 2.03 | 2.03 | 1.96 | 1.99 | 1.99 | -2.41% | 0 | 0.00 |
| Oct 30, 2026 | 2.17 | 2.19 | 2.02 | 2.03 | 2.03 | -6.44% | 0 | 0.00 |
| Oct 29, 2026 | 2.15 | 2.31 | 2.13 | 2.17 | 2.17 | +1.02% | 0 | 0.00 |
| Oct 28, 2026 | 2.21 | 2.23 | 2.15 | 2.15 | 2.15 | -2.54% | 0 | 0.00 |
| Oct 27, 2026 | 2.21 | 2.22 | 2.19 | 2.21 | 2.21 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 2.21 | 2.43 | 2.21 | 2.21 | 2.21 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 2.23 | 2.25 | 2.20 | 2.21 | 2.21 | -1.25% | 2,400 | 129.23 |
| Oct 21, 2026 | 2.24 | 2.28 | 2.22 | 2.24 | 2.24 | +0.09% | 0 | 0.00 |
| Oct 20, 2026 | 2.22 | 2.24 | 2.20 | 2.23 | 2.23 | +0.54% | 0 | 0.00 |
| Oct 19, 2026 | 2.24 | 2.26 | 2.20 | 2.22 | 2.22 | -0.54% | 0 | 0.00 |
| Oct 16, 2026 | 2.24 | 2.26 | 2.22 | 2.23 | 2.23 | -0.09% | 0 | 0.00 |
| Oct 15, 2026 | 2.25 | 2.26 | 2.21 | 2.24 | 2.24 | -0.62% | 0 | 0.00 |
| Oct 14, 2026 | 2.27 | 2.28 | 2.23 | 2.25 | 2.25 | -0.88% | 0 | 0.00 |
| Oct 13, 2026 | 2.23 | 2.29 | 2.21 | 2.27 | 2.27 | +1.98% | 0 | 0.00 |
| Oct 12, 2026 | 2.28 | 2.31 | 2.21 | 2.23 | 2.23 | -2.11% | 0 | 0.00 |
| Oct 09, 2026 | 2.26 | 2.32 | 2.24 | 2.27 | 2.27 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 2.27 | 2.28 | 2.24 | 2.27 | 2.27 | +0.18% | 0 | 0.00 |
| Oct 07, 2026 | 2.27 | 2.30 | 2.25 | 2.27 | 2.27 | -0.26% | 0 | 0.00 |
| Oct 06, 2026 | 2.29 | 2.33 | 2.27 | 2.28 | 2.28 | -0.70% | 0 | 0.00 |
| Oct 05, 2026 | 2.30 | 2.33 | 2.26 | 2.29 | 2.29 | -0.35% | 0 | 0.00 |
| Oct 02, 2026 | 2.37 | 2.37 | 2.28 | 2.30 | 2.30 | -3.20% | 0 | 0.00 |
| Oct 01, 2026 | 2.24 | 2.46 | 2.23 | 2.38 | 2.38 | +5.79% | 0 | 0.00 |
| Sep 30, 2026 | 2.24 | 2.26 | 2.22 | 2.25 | 2.25 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | +0.27% | 0 | 0.00 |
| Sep 28, 2026 | 2.26 | 2.37 | 2.23 | 2.24 | 2.24 | -1.06% | 0 | 0.00 |
| Sep 25, 2026 | 2.27 | 2.30 | 2.24 | 2.26 | 2.26 | -0.26% | 0 | 0.00 |
| Sep 24, 2026 | 2.27 | 2.30 | 2.25 | 2.27 | 2.27 | -0.18% | 0 | 0.00 |
| Sep 23, 2026 | 2.31 | 2.33 | 2.25 | 2.27 | 2.27 | -1.47% | 0 | 0.00 |
| Sep 22, 2026 | 2.35 | 2.36 | 2.28 | 2.31 | 2.31 | -1.79% | 0 | 0.00 |
| Sep 21, 2026 | 2.34 | 2.38 | 2.30 | 2.35 | 2.35 | +0.60% | 0 | 0.00 |
| Sep 18, 2026 | 2.26 | 2.34 | 2.23 | 2.34 | 2.34 | +3.45% | 0 | 0.00 |
| Sep 17, 2026 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | +3.01% | 0 | 0.00 |
| Sep 16, 2026 | 2.29 | 2.31 | 2.19 | 2.19 | 2.19 | -4.03% | 0 | 0.00 |
| Sep 15, 2026 | 2.29 | 2.31 | 2.27 | 2.28 | 2.28 | -0.61% | 0 | 0.00 |
| Sep 14, 2026 | 2.34 | 2.34 | 2.28 | 2.30 | 2.30 | -4.57% | 0 | 0.00 |
| Sep 11, 2026 | 2.32 | 2.41 | 2.31 | 2.41 | 2.41 | +3.88% | 0 | 0.00 |
| Sep 10, 2026 | 2.38 | 2.40 | 2.31 | 2.32 | 2.32 | -2.52% | 0 | 0.00 |
| Sep 09, 2026 | 2.34 | 2.39 | 2.33 | 2.38 | 2.38 | +1.28% | 0 | 0.00 |
| Sep 08, 2026 | 2.36 | 2.36 | 2.32 | 2.35 | 2.35 | -0.76% | 0 | 0.00 |
| Sep 07, 2026 | 2.34 | 2.37 | 2.32 | 2.37 | 2.37 | +1.20% | 0 | 0.00 |
| Sep 04, 2026 | 2.32 | 2.37 | 2.30 | 2.34 | 2.34 | +1.04% | 0 | 0.00 |
| Sep 03, 2026 | 2.32 | 2.34 | 2.29 | 2.31 | 2.31 | -0.34% | 0 | 0.00 |
| Sep 02, 2026 | 2.30 | 2.35 | 2.30 | 2.32 | 2.32 | +0.09% | 0 | 0.00 |
| Sep 01, 2026 | 2.32 | 2.35 | 2.30 | 2.32 | 2.32 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 2.37 | 2.39 | 2.30 | 2.32 | 2.32 | -2.27% | 0 | 0.00 |
| Aug 28, 2026 | 2.39 | 2.40 | 2.36 | 2.37 | 2.37 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 2.46 | 2.46 | 2.36 | 2.37 | 2.37 | -3.26% | 0 | 0.00 |
