Protektor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.414	2.414	2.364	2.407	1.934	14,323
2023-11-30	2.377	2.414	2.367	2.414	1.940	3,281
2023-11-29	2.444	2.444	2.352	2.377	1.910	17,628
2023-11-28	2.382	2.467	2.364	2.444	1.964	54,329
2023-11-27	2.374	2.382	2.367	2.382	1.914	12,286
2023-11-24	2.374	2.374	2.367	2.374	1.908	7,811
2023-11-23	2.364	2.374	2.364	2.374	1.908	12,328
2023-11-22	2.374	2.374	2.367	2.374	1.908	5,759
2023-11-21	2.372	2.377	2.367	2.374	1.908	5,903
2023-11-20	2.382	2.382	2.369	2.382	1.914	9,216
2023-11-17	2.379	2.382	2.377	2.382	1.914	3,433
2023-11-16	2.379	2.407	2.377	2.379	1.912	11,419
2023-11-15	2.389	2.414	2.387	2.407	1.934	23,845
2023-11-14	2.422	2.422	2.384	2.387	1.918	4,075
2023-11-13	2.422	2.422	2.382	2.422	1.946	3,684
2023-11-10	2.422	2.422	2.389	2.419	1.944	2,875
2023-11-09	2.414	2.422	2.412	2.422	1.946	3,589
2023-11-08	2.372	2.419	2.372	2.417	1.942	8,509
2023-11-07	2.417	2.439	2.367	2.372	1.906	51,618
2023-11-06	2.387	2.417	2.387	2.417	1.942	12,147
2023-11-03	2.389	2.417	2.377	2.407	1.934	26,717
2023-11-02	2.377	2.427	2.374	2.414	1.940	24,159
2023-10-31	2.447	2.447	2.377	2.389	1.920	52,386
2023-10-30	2.462	2.462	2.389	2.389	1.920	24,255
2023-10-27	2.481	2.481	2.389	2.476	1.990	9,899
2023-10-26	2.484	2.484	2.447	2.481	1.994	23,780
2023-10-25	2.476	2.484	2.444	2.476	1.990	5,979
2023-10-24	2.486	2.486	2.442	2.476	1.990	6,893
2023-10-23	2.489	2.514	2.457	2.476	1.990	16,262
2023-10-20	2.476	2.601	2.447	2.474	1.988	50,207
2023-10-19	2.462	2.489	2.452	2.476	1.990	10,029
2023-10-18	2.476	2.486	2.462	2.486	1.998	4,408
2023-10-17	2.467	2.489	2.464	2.489	2.000	6,629
2023-10-16	2.495	2.526	2.452	2.489	2.000	12,287
2023-10-13	2.495	2.520	2.467	2.467	1.982	10,272
2023-10-12	2.495	2.501	2.444	2.489	2.000	6,822
2023-10-11	2.501	2.526	2.389	2.489	2.000	25,067
2023-10-10	2.520	2.520	2.481	2.489	2.000	10,328
2023-10-09	2.452	2.669	2.452	2.489	2.000	42,058
2023-10-06	2.476	2.476	2.379	2.437	1.958	14,140
2023-10-05	2.454	2.476	2.437	2.476	1.990	9,711
2023-10-04	2.489	2.489	2.442	2.476	1.990	6,978
2023-10-03	2.539	2.539	2.439	2.486	1.998	9,549
2023-10-02	2.539	2.551	2.476	2.539	2.040	15,780
2023-09-29	2.526	2.526	2.476	2.526	2.030	59,771
2023-09-28	2.489	2.526	2.476	2.501	2.010	12,976
2023-09-27	2.576	2.576	2.489	2.526	2.030	13,291
2023-09-26	2.588	2.588	2.526	2.532	2.035	9,568
2023-09-25	2.638	2.669	2.551	2.595	2.085	8,400
2023-09-22	2.719	2.732	2.588	2.638	2.120	111,915
2023-09-21	2.526	2.607	2.486	2.607	2.095	38,844
2023-09-20	2.501	2.532	2.489	2.526	2.030	11,133
2023-09-19	2.539	2.539	2.508	2.532	2.035	5,002
2023-09-18	2.564	2.564	2.508	2.508	2.015	10,568
2023-09-15	2.564	2.601	2.514	2.539	2.040	38,654
2023-09-14	2.508	2.557	2.508	2.539	2.040	4,368
2023-09-13	2.557	2.564	2.495	2.564	2.060	14,906
2023-09-12	2.526	2.564	2.526	2.557	2.055	7,190
2023-09-11	2.514	2.576	2.495	2.539	2.040	42,353
2023-09-08	2.501	2.514	2.489	2.514	2.020	17,690

← NewerPage 13 of 21 · 1,256 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.