Protektor S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.078	2.084	2.078	2.084	1.675	202
2024-08-20	2.091	2.091	2.084	2.084	1.675	2,602
2024-08-19	2.041	2.103	1.991	2.091	1.680	13,731
2024-08-16	1.991	2.041	1.991	2.041	1.640	1,956
2024-08-14	1.966	2.041	1.966	2.041	1.640	6,751
2024-08-13	2.041	2.041	1.966	1.972	1.585	17,133
2024-08-12	2.047	2.047	2.041	2.041	1.640	1,900
2024-08-09	2.016	2.060	2.004	2.060	1.655	8,295
2024-08-08	2.047	2.053	2.016	2.041	1.640	6,065
2024-08-07	2.097	2.103	2.016	2.047	1.645	11,613
2024-08-06	2.016	2.103	2.016	2.103	1.690	10,393
2024-08-05	2.060	2.097	2.016	2.072	1.665	12,395
2024-08-02	2.084	2.103	2.053	2.097	1.685	529
2024-08-01	2.097	2.097	2.060	2.060	1.655	1,289
2024-07-31	2.097	2.097	2.060	2.060	1.655	1,750
2024-07-30	2.084	2.084	2.035	2.053	1.650	5,758
2024-07-29	2.097	2.097	2.053	2.084	1.675	3,589
2024-07-26	2.066	2.103	2.060	2.103	1.690	11,879
2024-07-25	2.066	2.078	2.041	2.041	1.640	8,925
2024-07-24	2.128	2.128	2.028	2.066	1.660	6,775
2024-07-23	2.134	2.134	2.128	2.128	1.710	3,610
2024-07-22	2.134	2.134	2.060	2.134	1.715	10,341
2024-07-19	2.147	2.147	2.147	2.147	1.725	1
2024-07-18	2.053	2.153	2.053	2.147	1.725	14,940
2024-07-17	2.097	2.097	2.004	2.053	1.650	30,518
2024-07-16	2.128	2.128	2.091	2.091	1.680	12,403
2024-07-15	2.128	2.128	2.091	2.128	1.710	3,853
2024-07-12	2.128	2.153	2.097	2.097	1.685	18,381
2024-07-11	2.128	2.128	2.091	2.116	1.700	6,708
2024-07-10	2.103	2.128	2.091	2.128	1.710	5,494
2024-07-09	2.116	2.128	2.091	2.103	1.690	2,634
2024-07-08	2.128	2.128	2.097	2.122	1.705	1,768
2024-07-05	2.122	2.134	2.116	2.128	1.710	6,746
2024-07-04	2.103	2.116	2.084	2.116	1.700	5,370
2024-07-03	2.060	2.134	2.060	2.103	1.690	11,561
2024-07-02	2.109	2.109	1.991	2.035	1.635	38,718
2024-07-01	2.128	2.128	2.091	2.109	1.695	23,442
2024-06-28	2.153	2.159	2.097	2.128	1.710	848
2024-06-27	2.153	2.153	2.103	2.140	1.720	45,797
2024-06-26	2.147	2.165	2.128	2.140	1.720	7,836
2024-06-25	2.134	2.140	2.116	2.140	1.720	7,080
2024-06-24	2.116	2.116	2.078	2.078	1.670	1,459
2024-06-21	2.140	2.172	2.078	2.116	1.700	19,770
2024-06-20	2.165	2.172	2.078	2.078	1.670	6,635
2024-06-19	2.116	2.172	2.116	2.172	1.745	520
2024-06-18	2.116	2.190	2.116	2.172	1.745	31,424
2024-06-17	2.116	2.116	2.078	2.116	1.700	3,654
2024-06-14	2.116	2.116	2.091	2.116	1.700	8,535
2024-06-13	2.116	2.178	2.116	2.178	1.750	11,021
2024-06-12	2.097	2.116	2.091	2.116	1.700	7,619
2024-06-11	2.053	2.103	2.047	2.103	1.690	13,842
2024-06-10	2.109	2.109	2.053	2.053	1.650	18,599
2024-06-07	2.159	2.165	2.116	2.116	1.700	22,786
2024-06-06	2.184	2.215	2.153	2.178	1.750	33,131
2024-06-05	2.221	2.221	2.190	2.196	1.765	1,747
2024-06-04	2.221	2.221	2.184	2.203	1.770	6,403
2024-06-03	2.259	2.259	2.165	2.221	1.785	32,523
2024-05-31	2.165	2.302	2.165	2.259	1.815	94,591
2024-05-29	2.408	2.408	2.352	2.364	1.900	1,016
2024-05-28	2.358	2.408	2.333	2.402	1.930	11,782

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.