Pkp Cargo S.A. (WSE:PKP)
Poland · Delayed Price · Currency is PLN 16.04
-0.08 (-0.50%)
Sep 12, 2025, 5:00 PM CET
Pkp Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.20 | 16.22 | 16.00 | 16.04 | 16.04 | -0.50% | 16,968 |
| Sep 11, 2025 | 16.00 | 16.18 | 16.00 | 16.12 | 16.12 | 0.75% | 26,381 |
| Sep 10, 2025 | 16.22 | 16.52 | 15.90 | 16.00 | 16.00 | -1.36% | 61,274 |
| Sep 9, 2025 | 16.50 | 16.60 | 16.22 | 16.22 | 16.22 | -1.70% | 36,292 |
| Sep 8, 2025 | 16.40 | 17.18 | 16.18 | 16.50 | 16.50 | 1.41% | 127,521 |
| Sep 5, 2025 | 16.03 | 16.34 | 15.90 | 16.27 | 16.27 | 1.56% | 28,995 |
| Sep 4, 2025 | 16.20 | 16.24 | 15.98 | 16.02 | 16.02 | -1.05% | 28,720 |
| Sep 3, 2025 | 16.00 | 16.19 | 15.84 | 16.19 | 16.19 | 1.19% | 11,303 |
| Sep 2, 2025 | 15.91 | 16.10 | 15.73 | 16.00 | 16.00 | 0.50% | 42,099 |
| Sep 1, 2025 | 16.06 | 16.30 | 15.91 | 15.92 | 15.92 | -0.93% | 43,418 |
| Aug 29, 2025 | 16.35 | 16.39 | 16.02 | 16.07 | 16.07 | -1.95% | 39,547 |
| Aug 28, 2025 | 16.50 | 16.50 | 16.21 | 16.39 | 16.39 | 0.31% | 25,020 |
| Aug 27, 2025 | 16.60 | 16.80 | 16.34 | 16.34 | 16.34 | -1.57% | 41,671 |
| Aug 26, 2025 | 16.22 | 16.60 | 16.06 | 16.60 | 16.60 | 1.41% | 54,488 |
| Aug 25, 2025 | 16.21 | 16.47 | 16.16 | 16.37 | 16.37 | 0.74% | 45,707 |
| Aug 22, 2025 | 16.21 | 16.33 | 16.12 | 16.25 | 16.25 | 0.25% | 27,566 |
| Aug 21, 2025 | 16.25 | 16.40 | 16.12 | 16.21 | 16.21 | -0.37% | 18,871 |
| Aug 20, 2025 | 16.48 | 16.48 | 16.10 | 16.27 | 16.27 | -1.39% | 26,154 |
| Aug 19, 2025 | 16.20 | 16.60 | 16.11 | 16.50 | 16.50 | 1.85% | 65,489 |
| Aug 18, 2025 | 15.99 | 16.30 | 15.96 | 16.20 | 16.20 | 1.31% | 43,042 |
| Aug 14, 2025 | 15.86 | 16.07 | 15.75 | 15.99 | 15.99 | 0.82% | 20,943 |
| Aug 13, 2025 | 16.30 | 16.39 | 15.86 | 15.86 | 15.86 | -3.23% | 47,815 |
| Aug 12, 2025 | 16.35 | 16.40 | 15.90 | 16.39 | 16.39 | 0.24% | 60,540 |
| Aug 11, 2025 | 15.92 | 16.56 | 15.90 | 16.35 | 16.35 | 2.83% | 88,873 |
| Aug 8, 2025 | 15.83 | 15.90 | 15.65 | 15.90 | 15.90 | 0.38% | 31,339 |
| Aug 7, 2025 | 15.50 | 15.99 | 15.49 | 15.84 | 15.84 | 2.26% | 53,972 |
| Aug 6, 2025 | 15.08 | 15.62 | 15.08 | 15.49 | 15.49 | 2.65% | 67,451 |
| Aug 5, 2025 | 15.29 | 15.34 | 15.08 | 15.09 | 15.09 | -1.05% | 46,157 |
| Aug 4, 2025 | 15.52 | 15.62 | 15.22 | 15.25 | 15.25 | -2.24% | 57,067 |
| Aug 1, 2025 | 15.44 | 15.80 | 15.22 | 15.60 | 15.60 | 0.71% | 52,206 |
| Jul 31, 2025 | 15.60 | 15.71 | 15.32 | 15.49 | 15.49 | -0.64% | 66,454 |
| Jul 30, 2025 | 15.78 | 15.91 | 15.58 | 15.59 | 15.59 | -0.76% | 67,763 |
| Jul 29, 2025 | 16.07 | 16.07 | 15.65 | 15.71 | 15.71 | -0.57% | 65,178 |
| Jul 28, 2025 | 16.12 | 16.15 | 15.71 | 15.80 | 15.80 | -0.82% | 33,642 |
| Jul 25, 2025 | 16.45 | 16.45 | 15.90 | 15.93 | 15.93 | -2.03% | 61,507 |
| Jul 24, 2025 | 16.70 | 16.74 | 16.13 | 16.26 | 16.26 | -1.33% | 150,169 |
| Jul 23, 2025 | 15.57 | 16.48 | 15.48 | 16.48 | 16.48 | 7.01% | 191,788 |
| Jul 22, 2025 | 15.56 | 15.60 | 15.23 | 15.40 | 15.40 | -1.22% | 73,992 |
| Jul 21, 2025 | 15.23 | 15.59 | 15.22 | 15.59 | 15.59 | 1.90% | 39,637 |
| Jul 18, 2025 | 15.42 | 15.69 | 15.30 | 15.30 | 15.30 | -0.65% | 32,926 |
| Jul 17, 2025 | 15.04 | 15.48 | 15.04 | 15.40 | 15.40 | 2.05% | 32,132 |
| Jul 16, 2025 | 15.45 | 15.50 | 15.08 | 15.09 | 15.09 | -2.33% | 86,147 |
| Jul 15, 2025 | 15.52 | 15.69 | 15.36 | 15.45 | 15.45 | -0.06% | 52,629 |
| Jul 14, 2025 | 15.67 | 15.76 | 15.46 | 15.46 | 15.46 | -1.34% | 27,405 |
| Jul 11, 2025 | 15.55 | 15.67 | 15.33 | 15.67 | 15.67 | 1.75% | 36,546 |
| Jul 10, 2025 | 15.66 | 15.90 | 15.40 | 15.40 | 15.40 | -1.66% | 63,990 |
| Jul 9, 2025 | 15.56 | 15.82 | 15.56 | 15.66 | 15.66 | 1.49% | 69,191 |
| Jul 8, 2025 | 15.50 | 15.60 | 15.34 | 15.43 | 15.43 | 0.19% | 43,563 |
| Jul 7, 2025 | 15.79 | 15.79 | 15.34 | 15.40 | 15.40 | -2.28% | 51,501 |
| Jul 4, 2025 | 15.40 | 15.76 | 15.40 | 15.76 | 15.76 | 1.74% | 37,959 |