Pkp Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.76	13.76	13.33	13.33	-	-1.33%	24,863
Apr 27, 2026	13.38	14.43	13.37	13.51	13.51	0.97%	125,446
Apr 24, 2026	13.50	13.60	13.24	13.38	13.38	-0.89%	48,529
Apr 23, 2026	13.46	13.62	13.38	13.50	13.50	0.30%	24,456
Apr 22, 2026	13.78	13.78	13.37	13.46	13.46	0.22%	29,617
Apr 21, 2026	13.87	13.87	13.43	13.43	13.43	-1.76%	89,371
Apr 20, 2026	13.99	13.99	13.66	13.67	13.67	-2.22%	85,190
Apr 17, 2026	13.90	14.05	13.79	13.98	13.98	1.30%	24,901
Apr 16, 2026	13.83	13.97	13.77	13.80	13.80	-0.43%	32,329
Apr 15, 2026	14.00	14.17	13.84	13.86	13.86	-1.14%	38,702
Apr 14, 2026	14.20	14.29	13.94	14.02	14.02	0.14%	45,351
Apr 13, 2026	14.24	14.29	13.93	14.00	14.00	-0.92%	40,580
Apr 10, 2026	14.01	14.43	14.01	14.13	14.13	0.28%	108,577
Apr 9, 2026	14.10	14.19	13.99	14.09	14.09	0.57%	53,560
Apr 8, 2026	13.90	14.19	13.90	14.01	14.01	1.74%	82,760
Apr 7, 2026	13.75	14.10	13.68	13.77	13.77	-0.22%	78,017
Apr 2, 2026	13.80	13.89	13.30	13.80	13.80	-	71,496
Apr 1, 2026	13.80	13.95	13.72	13.80	13.80	0.07%	19,989
Mar 31, 2026	13.50	13.80	13.50	13.79	13.79	1.40%	33,570
Mar 30, 2026	13.70	13.83	13.59	13.60	13.60	0.29%	25,475
Mar 27, 2026	13.86	13.99	13.56	13.56	13.56	-3.83%	64,165
Mar 26, 2026	13.76	14.29	13.76	14.10	14.10	1.00%	58,637
Mar 25, 2026	13.96	14.00	13.70	13.96	13.96	-	37,935
Mar 24, 2026	14.00	14.00	13.58	13.96	13.96	-0.14%	45,719
Mar 23, 2026	13.70	13.98	13.20	13.98	13.98	1.30%	111,878
Mar 20, 2026	13.93	13.98	13.58	13.80	13.80	-1.08%	83,208
Mar 19, 2026	13.90	14.19	13.69	13.95	13.95	1.31%	96,844
Mar 18, 2026	13.88	14.00	13.75	13.77	13.77	-0.65%	38,405
Mar 17, 2026	14.09	14.10	13.82	13.86	13.86	0.51%	35,604
Mar 16, 2026	13.84	14.06	13.75	13.79	13.79	-0.93%	37,773
Mar 13, 2026	14.20	14.28	13.85	13.92	13.92	-1.28%	51,573
Mar 12, 2026	14.48	14.48	14.02	14.10	14.10	-0.77%	55,698
Mar 11, 2026	14.64	14.64	14.20	14.21	14.21	-3.00%	72,408
Mar 10, 2026	14.18	14.66	14.01	14.65	14.65	4.49%	178,211
Mar 9, 2026	13.96	14.05	13.65	14.02	14.02	0.14%	66,700
Mar 6, 2026	14.28	14.28	13.85	14.00	14.00	-2.10%	116,882
Mar 5, 2026	13.40	14.50	13.27	14.30	14.30	6.72%	287,031
Mar 4, 2026	12.88	13.56	12.88	13.40	13.40	4.04%	116,524
Mar 3, 2026	13.30	13.32	12.84	12.88	12.88	-3.38%	104,277
Mar 2, 2026	13.33	13.53	13.17	13.33	13.33	-1.99%	79,216
Feb 27, 2026	13.30	13.60	13.24	13.60	13.60	3.03%	49,770
Feb 26, 2026	13.20	13.31	13.17	13.20	13.20	-0.75%	15,937
Feb 25, 2026	13.12	13.36	13.12	13.30	13.30	1.37%	34,078
Feb 24, 2026	13.25	13.34	13.06	13.12	13.12	-0.68%	53,959
Feb 23, 2026	13.38	13.39	13.17	13.21	13.21	0.61%	49,904
Feb 20, 2026	13.24	13.31	13.12	13.13	13.13	-0.83%	47,971
Feb 19, 2026	13.49	13.49	13.24	13.24	13.24	-1.78%	30,848
Feb 18, 2026	13.32	13.49	13.32	13.48	13.48	1.35%	19,602
Feb 17, 2026	13.74	13.74	13.22	13.30	13.30	-2.21%	36,556
Feb 16, 2026	13.57	13.65	13.42	13.60	13.60	0.82%	9,906
Feb 13, 2026	13.60	13.69	13.40	13.49	13.49	-0.81%	34,331
Feb 12, 2026	13.18	13.78	13.18	13.60	13.60	3.26%	75,566
Feb 11, 2026	13.35	13.48	13.17	13.17	13.17	-1.72%	51,991
Feb 10, 2026	13.60	13.70	13.34	13.40	13.40	-1.11%	48,029
Feb 9, 2026	13.08	13.55	13.08	13.55	13.55	3.67%	71,754
Feb 6, 2026	13.23	13.23	13.00	13.07	13.07	-0.38%	51,854
Feb 5, 2026	13.00	13.51	12.99	13.12	13.12	0.77%	203,374
Feb 4, 2026	13.15	13.35	12.91	13.02	13.02	-1.14%	155,680
Feb 3, 2026	13.53	13.55	13.15	13.17	13.17	-1.27%	119,046
Feb 2, 2026	13.70	13.70	13.34	13.34	13.34	-2.49%	87,016
Jan 30, 2026	13.69	13.89	13.51	13.68	13.68	-0.07%	78,217
Jan 29, 2026	13.83	14.06	13.65	13.69	13.69	0.15%	80,951
Jan 28, 2026	13.72	13.80	13.60	13.67	13.67	-0.36%	192,181
Jan 27, 2026	13.71	13.84	13.62	13.72	13.72	0.07%	51,024
Jan 26, 2026	13.78	13.96	13.66	13.71	13.71	-0.87%	115,356
Jan 23, 2026	14.04	14.04	13.76	13.83	13.83	-0.50%	61,673
Jan 22, 2026	14.00	14.13	13.72	13.90	13.90	-	67,337
Jan 21, 2026	14.08	14.15	13.83	13.90	13.90	0.22%	74,824
Jan 20, 2026	14.25	14.25	13.86	13.87	13.87	-2.32%	114,264
Jan 19, 2026	14.20	14.37	14.07	14.20	14.20	0.71%	51,285
Jan 16, 2026	14.40	14.48	14.06	14.10	14.10	-1.67%	101,058
Jan 15, 2026	14.41	14.50	14.23	14.34	14.34	-0.07%	76,074
Jan 14, 2026	14.87	14.87	14.20	14.35	14.35	-2.38%	130,123
Jan 13, 2026	15.12	15.34	14.52	14.70	14.70	-1.34%	178,161
Jan 12, 2026	14.27	15.16	14.25	14.90	14.90	4.93%	293,980
Jan 9, 2026	14.23	14.33	13.95	14.20	14.20	-0.28%	118,435
Jan 8, 2026	14.75	14.75	14.24	14.24	14.24	-1.11%	126,518
Jan 7, 2026	14.77	14.87	14.33	14.40	14.40	-1.03%	147,024
Jan 5, 2026	14.32	14.78	14.20	14.55	14.55	3.34%	261,679
Jan 2, 2026	13.30	14.20	13.30	14.08	14.08	6.02%	343,133
Dec 30, 2025	13.16	13.48	13.05	13.28	13.28	1.37%	153,201
Dec 29, 2025	13.04	13.26	13.02	13.10	13.10	1.00%	212,566
Dec 23, 2025	12.68	13.05	12.53	12.97	12.97	2.21%	468,494
Dec 22, 2025	12.83	12.83	12.40	12.69	12.69	-1.09%	266,747
Dec 19, 2025	12.73	12.99	12.60	12.83	12.83	0.55%	260,422
Dec 18, 2025	13.01	13.09	12.66	12.76	12.76	-1.92%	312,509
Dec 17, 2025	13.39	13.39	12.84	13.01	13.01	-1.44%	107,421
Dec 16, 2025	13.60	13.65	13.20	13.20	13.20	-2.87%	115,821
Dec 15, 2025	13.15	13.88	13.15	13.59	13.59	4.46%	359,424
Dec 12, 2025	12.70	13.29	12.60	13.01	13.01	3.25%	471,230
Dec 11, 2025	12.74	12.99	12.30	12.60	12.60	8.15%	790,220
Dec 10, 2025	12.88	12.94	10.44	11.65	11.65	-9.06%	1,786,482
Dec 9, 2025	13.10	13.10	12.60	12.81	12.81	-1.39%	125,051
Dec 8, 2025	13.50	13.74	12.77	12.99	12.99	-2.40%	291,891
Dec 5, 2025	11.80	13.78	11.22	13.31	13.31	12.80%	1,032,178
Dec 4, 2025	13.23	13.30	11.80	11.80	11.80	-12.01%	1,351,180
Dec 3, 2025	14.31	14.34	13.30	13.41	13.41	-6.49%	426,497
Dec 2, 2025	15.93	16.19	14.34	14.34	14.34	-9.92%	714,142
Dec 1, 2025	15.93	15.93	15.64	15.92	15.92	-0.06%	32,216
Nov 28, 2025	15.81	15.99	15.71	15.93	15.93	0.89%	34,303