Protektor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.489	2.489	2.476	2.489	2.000	15,749
2023-09-06	2.489	2.520	2.481	2.508	2.015	12,582
2023-09-05	2.489	2.514	2.479	2.508	2.015	23,025
2023-09-04	2.526	2.526	2.481	2.514	2.020	29,194
2023-09-01	2.526	2.526	2.484	2.495	2.005	11,597
2023-08-31	2.489	2.526	2.489	2.526	2.030	11,534
2023-08-30	2.489	2.489	2.439	2.489	2.000	39,992
2023-08-29	2.489	2.551	2.481	2.489	2.000	123,133
2023-08-28	2.501	2.501	2.484	2.489	2.000	625
2023-08-25	2.489	2.501	2.489	2.501	2.010	7,712
2023-08-24	2.501	2.501	2.484	2.501	2.010	13,440
2023-08-23	2.501	2.508	2.484	2.501	2.010	6,490
2023-08-22	2.495	2.495	2.476	2.489	2.000	9,131
2023-08-21	2.501	2.501	2.479	2.501	2.010	9,509
2023-08-18	2.489	2.501	2.486	2.501	2.010	7,863
2023-08-17	2.489	2.526	2.476	2.489	2.000	26,207
2023-08-16	2.564	2.564	2.486	2.486	1.998	138,283
2023-08-14	2.651	2.651	2.489	2.564	2.060	48,542
2023-08-11	2.632	2.632	2.588	2.613	2.100	8,141
2023-08-10	2.663	2.682	2.551	2.626	2.110	23,377
2023-08-09	2.669	2.669	2.638	2.663	2.140	5,730
2023-08-08	2.700	2.700	2.638	2.669	2.145	10,490
2023-08-07	2.700	2.756	2.657	2.694	2.165	20,410
2023-08-04	2.700	2.700	2.657	2.694	2.165	4,922
2023-08-03	2.669	2.700	2.663	2.700	2.170	14,720
2023-08-02	2.700	2.732	2.663	2.688	2.160	11,016
2023-08-01	2.700	2.732	2.694	2.700	2.170	2,568
2023-07-31	2.738	2.750	2.700	2.738	2.200	16,021
2023-07-28	2.750	2.750	2.713	2.738	2.200	3,675
2023-07-27	2.732	2.750	2.688	2.750	2.210	10,927
2023-07-26	2.738	2.750	2.707	2.750	2.210	7,740
2023-07-25	2.700	2.750	2.700	2.738	2.200	18,256
2023-07-24	2.688	2.769	2.688	2.769	2.225	27,096
2023-07-21	2.738	2.769	2.694	2.769	2.225	4,927
2023-07-20	2.756	2.756	2.688	2.738	2.200	22,839
2023-07-19	2.775	2.775	2.725	2.756	2.215	23,763
2023-07-18	2.788	2.788	2.738	2.769	2.225	21,206
2023-07-17	2.812	2.812	2.763	2.794	2.245	33,971
2023-07-14	2.837	2.837	2.794	2.819	2.265	3,435
2023-07-13	2.844	2.844	2.800	2.831	2.275	2,011
2023-07-12	2.862	2.862	2.800	2.856	2.295	4,476
2023-07-11	2.856	2.856	2.781	2.850	2.290	7,251
2023-07-10	2.769	2.881	2.769	2.856	2.295	13,883
2023-07-07	2.732	2.924	2.694	2.775	2.230	40,046
2023-07-06	2.732	2.732	2.688	2.732	2.195	4,916
2023-07-05	2.688	2.738	2.676	2.738	2.200	9,497
2023-07-04	2.725	2.781	2.676	2.744	2.205	15,696
2023-07-03	2.800	2.806	2.719	2.781	2.235	6,521
2023-06-30	2.800	2.800	2.756	2.800	2.250	2,009
2023-06-29	2.750	2.812	2.688	2.800	2.250	11,292
2023-06-28	2.775	2.806	2.688	2.750	2.210	12,071
2023-06-27	2.788	2.788	2.738	2.775	2.230	4,116
2023-06-26	2.788	2.788	2.738	2.788	2.240	8,911
2023-06-23	2.825	2.825	2.763	2.788	2.240	5,526
2023-06-22	2.812	2.825	2.794	2.819	2.265	2,192
2023-06-21	2.844	2.844	2.775	2.812	2.260	3,643
2023-06-20	2.831	2.844	2.831	2.837	2.280	1,591
2023-06-19	2.788	2.831	2.775	2.831	2.275	4,915
2023-06-16	2.800	2.800	2.769	2.800	2.250	4,727
2023-06-15	2.800	2.800	2.738	2.800	2.250	4,098

← NewerPage 14 of 21 · 1,252 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.