Protektor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.788	2.800	2.744	2.800	2.250	6,925
2023-06-13	2.850	2.850	2.738	2.788	2.240	15,055
2023-06-12	2.887	2.893	2.781	2.800	2.250	4,861
2023-06-09	2.831	2.900	2.831	2.893	2.325	32,394
2023-06-07	2.825	2.825	2.800	2.825	2.270	569
2023-06-06	2.856	2.856	2.806	2.825	2.270	1,658
2023-06-05	2.788	2.862	2.750	2.856	2.295	24,671
2023-06-02	2.781	2.788	2.738	2.788	2.240	8,246
2023-06-01	2.788	2.788	2.738	2.781	2.235	794
2023-05-31	2.825	2.825	2.688	2.788	2.240	17,287
2023-05-30	2.831	2.831	2.788	2.825	2.270	451
2023-05-29	2.837	2.850	2.788	2.844	2.285	8,372
2023-05-26	2.831	2.856	2.775	2.844	2.285	6,427
2023-05-25	2.887	2.900	2.788	2.831	2.275	9,328
2023-05-24	2.875	2.893	2.800	2.868	2.305	13,781
2023-05-23	2.906	2.924	2.812	2.868	2.305	23,683
2023-05-22	2.937	3.012	2.837	2.906	2.335	65,225
2023-05-19	2.825	2.825	2.738	2.812	2.260	21,237
2023-05-18	2.868	2.875	2.750	2.850	2.290	8,315
2023-05-17	2.875	2.875	2.812	2.862	2.300	4,532
2023-05-16	2.837	2.875	2.806	2.875	2.310	13,016
2023-05-15	2.800	2.862	2.763	2.837	2.280	27,169
2023-05-12	2.850	2.862	2.812	2.862	2.300	3,708
2023-05-11	2.812	2.856	2.812	2.850	2.290	1,274
2023-05-10	2.837	2.837	2.800	2.831	2.275	5,712
2023-05-09	2.825	2.837	2.800	2.800	2.250	4,405
2023-05-08	2.850	2.862	2.800	2.825	2.270	14,657
2023-05-05	2.862	2.862	2.800	2.850	2.290	5,490
2023-05-04	2.850	2.881	2.812	2.862	2.300	3,781
2023-05-02	2.900	2.924	2.800	2.912	2.340	20,488
2023-04-28	2.949	2.949	2.862	2.924	2.350	8,162
2023-04-27	2.980	2.987	2.900	2.949	2.370	10,968
2023-04-26	2.900	3.005	2.862	2.949	2.370	45,993
2023-04-25	2.819	3.012	2.750	2.893	2.325	113,109
2023-04-24	2.837	2.837	2.763	2.819	2.265	12,913
2023-04-21	2.868	2.937	2.800	2.837	2.280	25,611
2023-04-20	2.887	2.987	2.788	2.862	2.300	24,743
2023-04-19	2.875	2.924	2.812	2.887	2.320	30,734
2023-04-18	2.962	2.974	2.862	2.912	2.340	19,108
2023-04-17	2.912	2.999	2.850	2.962	2.380	13,724
2023-04-14	2.974	3.049	2.775	2.850	2.290	41,294
2023-04-13	2.800	3.074	2.788	2.987	2.400	78,068
2023-04-12	2.850	2.850	2.738	2.788	2.240	19,337
2023-04-11	2.887	2.912	2.651	2.850	2.290	39,803
2023-04-06	2.900	2.924	2.900	2.912	2.340	2,555
2023-04-05	2.924	3.061	2.900	2.900	2.330	17,362
2023-04-04	2.912	2.924	2.862	2.924	2.350	10,682
2023-04-03	2.912	2.999	2.912	2.924	2.350	11,590
2023-03-31	2.800	3.223	2.750	2.912	2.340	160,305
2023-03-30	2.800	2.850	2.713	2.825	2.270	15,142
2023-03-29	2.800	2.825	2.676	2.800	2.250	38,028
2023-03-28	2.875	2.912	2.750	2.825	2.270	28,747
2023-03-27	2.651	2.912	2.576	2.862	2.300	52,172
2023-03-24	2.676	2.676	2.551	2.663	2.140	35,238
2023-03-23	2.725	2.725	2.613	2.713	2.180	9,351
2023-03-22	2.725	2.725	2.651	2.725	2.190	10,442
2023-03-21	2.713	2.725	2.638	2.725	2.190	13,280
2023-03-20	2.738	2.738	2.626	2.700	2.170	22,708
2023-03-17	2.725	2.800	2.688	2.688	2.160	22,848
2023-03-16	2.788	2.800	2.700	2.788	2.240	8,863

← NewerPage 15 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.