Skip to main content
Pkp Cargo S.A. (WSE:PKP)
Poland flag Poland · Delayed Price · Currency is PLN
14.02
+0.02 (0.14%)
Mar 9, 2026, 5:00 PM CET

Pkp Cargo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.2814.2813.8514.0014.00-2.10%116,882
Mar 5, 202613.4014.5013.2714.3014.306.72%287,031
Mar 4, 202612.8813.5612.8813.4013.404.04%116,524
Mar 3, 202613.3013.3212.8412.8812.88-3.38%104,277
Mar 2, 202613.3313.5313.1713.3313.33-1.99%79,216
Feb 27, 202613.3013.6013.2413.6013.603.03%49,770
Feb 26, 202613.2013.3113.1713.2013.20-0.75%15,937
Feb 25, 202613.1213.3613.1213.3013.301.37%34,078
Feb 24, 202613.2513.3413.0613.1213.12-0.68%53,959
Feb 23, 202613.3813.3913.1713.2113.210.61%49,904
Feb 20, 202613.2413.3113.1213.1313.13-0.83%47,971
Feb 19, 202613.4913.4913.2413.2413.24-1.78%30,848
Feb 18, 202613.3213.4913.3213.4813.481.35%19,602
Feb 17, 202613.7413.7413.2213.3013.30-2.21%36,556
Feb 16, 202613.5713.6513.4213.6013.600.82%9,906
Feb 13, 202613.6013.6913.4013.4913.49-0.81%34,331
Feb 12, 202613.1813.7813.1813.6013.603.26%75,566
Feb 11, 202613.3513.4813.1713.1713.17-1.72%51,991
Feb 10, 202613.6013.7013.3413.4013.40-1.11%48,029
Feb 9, 202613.0813.5513.0813.5513.553.67%71,754
Feb 6, 202613.2313.2313.0013.0713.07-0.38%51,854
Feb 5, 202613.0013.5112.9913.1213.120.77%203,374
Feb 4, 202613.1513.3512.9113.0213.02-1.14%155,680
Feb 3, 202613.5313.5513.1513.1713.17-1.27%119,046
Feb 2, 202613.7013.7013.3413.3413.34-2.49%87,016
Jan 30, 202613.6913.8913.5113.6813.68-0.07%78,217
Jan 29, 202613.8314.0613.6513.6913.690.15%80,951
Jan 28, 202613.7213.8013.6013.6713.67-0.36%192,181
Jan 27, 202613.7113.8413.6213.7213.720.07%51,024
Jan 26, 202613.7813.9613.6613.7113.71-0.87%115,356
Jan 23, 202614.0414.0413.7613.8313.83-0.50%61,673
Jan 22, 202614.0014.1313.7213.9013.90-67,337
Jan 21, 202614.0814.1513.8313.9013.900.22%74,824
Jan 20, 202614.2514.2513.8613.8713.87-2.32%114,264
Jan 19, 202614.2014.3714.0714.2014.200.71%51,285
Jan 16, 202614.4014.4814.0614.1014.10-1.67%101,058
Jan 15, 202614.4114.5014.2314.3414.34-0.07%76,074
Jan 14, 202614.8714.8714.2014.3514.35-2.38%130,123
Jan 13, 202615.1215.3414.5214.7014.70-1.34%178,161
Jan 12, 202614.2715.1614.2514.9014.904.93%293,980
Jan 9, 202614.2314.3313.9514.2014.20-0.28%118,435
Jan 8, 202614.7514.7514.2414.2414.24-1.11%126,518
Jan 7, 202614.7714.8714.3314.4014.40-1.03%147,024
Jan 5, 202614.3214.7814.2014.5514.553.34%261,679
Jan 2, 202613.3014.2013.3014.0814.086.02%343,133
Dec 30, 202513.1613.4813.0513.2813.281.37%153,201
Dec 29, 202513.0413.2613.0213.1013.101.00%212,566
Dec 23, 202512.6813.0512.5312.9712.972.21%468,494
Dec 22, 202512.8312.8312.4012.6912.69-1.09%266,747
Dec 19, 202512.7312.9912.6012.8312.830.55%260,422
Dec 18, 202513.0113.0912.6612.7612.76-1.92%312,509
Dec 17, 202513.3913.3912.8413.0113.01-1.44%107,421
Dec 16, 202513.6013.6513.2013.2013.20-2.87%115,821
Dec 15, 202513.1513.8813.1513.5913.594.46%359,424
Dec 12, 202512.7013.2912.6013.0113.013.25%471,230
Dec 11, 202512.7412.9912.3012.6012.608.15%790,220
Dec 10, 202512.8812.9410.4411.6511.65-9.06%1,786,482
Dec 9, 202513.1013.1012.6012.8112.81-1.39%125,051
Dec 8, 202513.5013.7412.7712.9912.99-2.40%291,891
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