Protektor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.900	2.937	2.788	2.850	2.290	85,601
2024-02-26	2.738	2.912	2.713	2.906	2.335	106,407
2024-02-23	2.906	2.906	2.750	2.800	2.250	74,225
2024-02-22	2.924	3.111	2.769	2.906	2.335	479,143
2024-02-21	2.570	2.937	2.520	2.875	2.310	491,510
2024-02-20	2.576	2.576	2.495	2.514	2.020	15,719
2024-02-19	2.508	2.564	2.495	2.564	2.060	24,750
2024-02-16	2.457	2.514	2.422	2.508	2.015	11,672
2024-02-15	2.526	2.526	2.422	2.457	1.974	29,396
2024-02-14	2.582	2.582	2.467	2.539	2.040	31,783
2024-02-13	2.364	2.601	2.364	2.582	2.075	233,895
2024-02-12	2.332	2.364	2.285	2.364	1.900	7,834
2024-02-09	2.330	2.332	2.305	2.332	1.874	11,433
2024-02-08	2.330	2.332	2.280	2.330	1.872	11,489
2024-02-07	2.297	2.330	2.290	2.330	1.872	3,066
2024-02-06	2.292	2.302	2.228	2.300	1.848	14,573
2024-02-05	2.317	2.317	2.280	2.292	1.842	5,528
2024-02-02	2.357	2.357	2.317	2.357	1.894	2,240
2024-02-01	2.355	2.357	2.327	2.357	1.894	4,337
2024-01-31	2.369	2.369	2.322	2.355	1.892	1,546
2024-01-30	2.377	2.377	2.305	2.364	1.900	1,610
2024-01-29	2.377	2.389	2.325	2.377	1.910	735
2024-01-26	2.330	2.374	2.290	2.374	1.908	4,210
2024-01-25	2.330	2.330	2.292	2.330	1.872	125
2024-01-24	2.330	2.330	2.277	2.330	1.872	1,124
2024-01-23	2.337	2.337	2.325	2.330	1.872	1,392
2024-01-22	2.345	2.345	2.280	2.337	1.878	8,422
2024-01-19	2.345	2.345	2.292	2.345	1.884	1,484
2024-01-18	2.389	2.389	2.255	2.277	1.830	22,158
2024-01-17	2.402	2.402	2.315	2.364	1.900	7,163
2024-01-16	2.387	2.389	2.315	2.387	1.918	10,596
2024-01-15	2.409	2.409	2.367	2.384	1.916	7,782
2024-01-12	2.412	2.414	2.340	2.372	1.906	1,838
2024-01-11	2.414	2.414	2.364	2.412	1.938	4,795
2024-01-10	2.377	2.409	2.369	2.404	1.932	25,358
2024-01-09	2.310	2.377	2.265	2.372	1.906	8,029
2024-01-08	2.347	2.350	2.315	2.350	1.888	6,387
2024-01-05	2.325	2.347	2.305	2.345	1.884	15,797
2024-01-04	2.307	2.342	2.305	2.320	1.864	8,274
2024-01-03	2.315	2.320	2.287	2.315	1.860	13,629
2024-01-02	2.260	2.327	2.178	2.320	1.864	18,949
2023-12-29	2.160	2.240	2.131	2.233	1.794	18,946
2023-12-28	2.116	2.165	2.093	2.158	1.734	15,006
2023-12-27	2.116	2.190	2.086	2.140	1.720	92,442
2023-12-22	2.165	2.165	2.123	2.128	1.710	31,475
2023-12-21	2.203	2.215	2.121	2.165	1.740	45,892
2023-12-20	2.190	2.215	2.178	2.213	1.778	52,463
2023-12-19	2.287	2.287	2.190	2.255	1.812	19,187
2023-12-18	2.218	2.238	2.165	2.238	1.798	25,657
2023-12-15	2.345	2.345	2.240	2.282	1.834	43,355
2023-12-14	2.364	2.364	2.277	2.340	1.880	36,539
2023-12-13	2.337	2.364	2.315	2.364	1.900	9,274
2023-12-12	2.340	2.389	2.317	2.377	1.910	18,636
2023-12-11	2.397	2.397	2.347	2.397	1.926	16,447
2023-12-08	2.397	2.397	2.357	2.397	1.926	9,249
2023-12-07	2.409	2.409	2.382	2.399	1.928	2,671
2023-12-06	2.402	2.414	2.340	2.409	1.936	7,698
2023-12-05	2.367	2.402	2.325	2.402	1.930	5,938
2023-12-04	2.364	2.369	2.270	2.367	1.902	31,844
2023-12-01	2.414	2.414	2.364	2.407	1.934	14,323

← NewerPage 12 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.