Skip to main content
logo
Pkp Cargo S.A. (WSE:PKP)
Poland flag Poland · Delayed Price · Currency is PLN
13.31
+1.51 (12.80%)
At close: Dec 5, 2025

Pkp Cargo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.8013.7811.2213.3113.3112.80%1,032,178
Dec 4, 202513.2313.3011.8011.8011.80-12.01%1,351,180
Dec 3, 202514.3114.3413.3013.4113.41-6.49%426,497
Dec 2, 202515.9316.1914.3414.3414.34-9.92%714,142
Dec 1, 202515.9315.9315.6415.9215.92-0.06%32,216
Nov 28, 202515.8115.9915.7115.9315.930.89%34,303
Nov 27, 202515.7716.1015.6215.7915.790.06%59,685
Nov 26, 202515.8816.0415.7115.7815.78-0.57%65,432
Nov 25, 202515.2116.0715.1715.8715.875.03%83,037
Nov 24, 202515.2915.4715.1115.1115.11-1.18%27,950
Nov 21, 202515.0415.4214.8215.2915.290.59%81,591
Nov 20, 202515.4515.5815.1615.2015.20-1.36%45,251
Nov 19, 202515.1215.4115.0815.4115.411.92%78,388
Nov 18, 202515.5515.5515.1215.1215.12-3.57%80,958
Nov 17, 202515.6015.8015.4015.6815.680.51%38,426
Nov 14, 202515.5215.7015.3515.6015.600.39%64,674
Nov 13, 202515.7115.8115.5415.5415.54-1.33%25,224
Nov 12, 202515.9215.9515.7015.7515.75-0.44%27,829
Nov 10, 202515.5515.9115.5515.8215.821.74%24,696
Nov 7, 202515.8815.9515.4115.5515.55-1.83%106,663
Nov 6, 202515.8516.0415.8115.8415.84-0.06%27,422
Nov 5, 202515.9915.9915.7715.8515.85-0.50%54,147
Nov 4, 202515.9016.0415.8315.9315.930.25%32,461
Nov 3, 202516.0016.1815.8815.8915.89-0.94%100,964
Oct 31, 202516.1116.2116.0116.0416.04-0.43%96,878
Oct 30, 202516.3016.3316.1016.1116.11-1.35%132,779
Oct 29, 202516.4716.5516.3016.3316.33-0.91%61,951
Oct 28, 202516.3916.5716.2416.4816.481.42%219,625
Oct 27, 202516.3716.4016.2116.2516.25-0.73%48,185
Oct 24, 202516.5916.5916.2116.3716.37-74,638
Oct 23, 202516.6016.6416.3616.3716.37-1.15%186,917
Oct 22, 202516.6816.6816.3616.5616.560.67%48,263
Oct 21, 202516.5516.7516.4516.4516.45-1.50%58,481
Oct 20, 202516.7616.7816.3016.7016.700.60%39,290
Oct 17, 202516.6516.6516.3616.6016.600.30%62,934
Oct 16, 202516.7916.8016.5416.5516.55-1.19%27,356
Oct 15, 202516.7016.8216.6316.7516.750.30%23,144
Oct 14, 202516.8116.8216.3816.7016.70-0.48%52,917
Oct 13, 202516.5216.9016.3716.7816.780.36%59,638
Oct 10, 202517.0017.1316.7216.7216.72-1.65%80,129
Oct 9, 202516.9917.1916.8317.0017.000.89%130,330
Oct 8, 202517.0017.1216.7216.8516.85-1.40%124,365
Oct 7, 202517.0017.2016.9017.0917.091.85%92,675
Oct 6, 202516.9017.0016.6016.7816.78-0.24%51,852
Oct 3, 202517.1317.3516.8116.8216.82-1.81%80,736
Oct 2, 202517.6017.9017.1217.1317.13-1.72%121,549
Oct 1, 202516.9017.4316.8117.4317.437.33%354,692
Sep 30, 202516.4216.4416.2116.2416.24-1.10%27,119
Sep 29, 202516.6016.7016.3016.4216.42-1.02%33,263
Sep 26, 202516.2416.5916.2216.5916.592.16%42,263