Protektor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	2.358	2.389	2.327	2.358	1.895	8,240
2024-05-24	2.389	2.389	2.333	2.358	1.895	7,959
2024-05-23	2.408	2.439	2.346	2.389	1.920	16,106
2024-05-22	2.377	2.408	2.377	2.402	1.930	16,410
2024-05-21	2.389	2.389	2.352	2.377	1.910	1,550
2024-05-20	2.383	2.389	2.346	2.377	1.910	4,131
2024-05-17	2.383	2.389	2.333	2.340	1.880	16,462
2024-05-16	2.408	2.414	2.340	2.364	1.900	28,896
2024-05-15	2.371	2.414	2.277	2.414	1.940	62,212
2024-05-14	2.346	2.402	2.340	2.377	1.910	5,181
2024-05-13	2.389	2.414	2.340	2.402	1.930	23,127
2024-05-10	2.408	2.408	2.327	2.364	1.900	17,285
2024-05-09	2.402	2.414	2.327	2.364	1.900	13,209
2024-05-08	2.414	2.414	2.364	2.408	1.935	3,027
2024-05-07	2.346	2.427	2.333	2.402	1.930	29,410
2024-05-06	2.352	2.408	2.302	2.340	1.880	67,795
2024-05-02	2.308	2.427	2.240	2.315	1.860	32,903
2024-04-30	2.352	2.452	2.327	2.389	1.920	13,839
2024-04-29	2.340	2.358	2.277	2.358	1.895	6,291
2024-04-26	2.408	2.408	2.277	2.340	1.880	57,992
2024-04-25	2.420	2.420	2.321	2.414	1.940	5,899
2024-04-24	2.420	2.433	2.420	2.420	1.945	2,144
2024-04-23	2.321	2.427	2.315	2.420	1.945	10,733
2024-04-22	2.452	2.464	2.246	2.352	1.890	62,420
2024-04-19	2.364	2.464	2.364	2.439	1.960	38,616
2024-04-18	2.501	2.501	2.464	2.501	2.010	1,981
2024-04-17	2.501	2.501	2.464	2.501	2.010	6,105
2024-04-16	2.551	2.551	2.439	2.514	2.020	14,310
2024-04-15	2.526	2.564	2.476	2.551	2.050	15,125
2024-04-12	2.539	2.539	2.476	2.514	2.020	11,481
2024-04-11	2.539	2.539	2.439	2.539	2.040	36,467
2024-04-10	2.539	2.564	2.452	2.501	2.010	24,487
2024-04-09	2.564	2.576	2.539	2.576	2.070	4,384
2024-04-08	2.551	2.576	2.501	2.564	2.060	4,849
2024-04-05	2.564	2.576	2.501	2.551	2.050	15,089
2024-04-04	2.551	2.576	2.514	2.576	2.070	3,350
2024-04-03	2.613	2.613	2.501	2.551	2.050	11,677
2024-04-02	2.613	2.626	2.489	2.613	2.100	8,142
2024-03-28	2.582	2.669	2.564	2.632	2.115	16,582
2024-03-27	2.613	2.613	2.564	2.564	2.060	5,313
2024-03-26	2.626	2.626	2.576	2.588	2.080	12,358
2024-03-25	2.601	2.626	2.564	2.620	2.105	8,189
2024-03-22	2.626	2.626	2.564	2.601	2.090	4,788
2024-03-21	2.501	2.613	2.489	2.613	2.100	21,858
2024-03-20	2.607	2.607	2.514	2.588	2.080	3,536
2024-03-19	2.601	2.626	2.539	2.607	2.095	5,303
2024-03-18	2.551	2.601	2.501	2.576	2.070	18,196
2024-03-15	2.638	2.638	2.464	2.551	2.050	46,213
2024-03-14	2.682	2.713	2.601	2.638	2.120	34,221
2024-03-13	2.651	2.688	2.601	2.682	2.155	21,316
2024-03-12	2.688	2.719	2.620	2.651	2.130	14,116
2024-03-11	2.601	2.688	2.601	2.638	2.120	6,933
2024-03-08	2.632	2.632	2.564	2.601	2.090	15,457
2024-03-07	2.694	2.694	2.564	2.601	2.090	11,322
2024-03-06	2.700	2.700	2.601	2.682	2.155	23,840
2024-03-05	2.545	2.707	2.545	2.707	2.175	39,570
2024-03-04	2.444	2.564	2.444	2.564	2.060	12,013
2024-03-01	2.638	2.638	2.442	2.467	1.982	118,364
2024-02-29	2.781	2.788	2.514	2.657	2.135	107,649
2024-02-28	2.850	2.900	2.719	2.775	2.230	19,553

← NewerPage 11 of 21 · 1,255 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.